Xtrackers MSCI Malaysia UCITS ETF 1C

XCX3
🏛️ germany →
11.02
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 9.12 9.13 9.10 9.12 0.0M
2023-12-28 9.10 9.12 9.09 9.12 0.0M
2023-12-27 9.11 9.11 9.05 9.05 0.0M
2023-12-22 9.10 9.19 9.10 9.16 0.0M
2023-12-21 9.19 9.19 9.12 9.14 0.0M
2023-12-20 9.23 9.23 9.21 9.21 0.0M
2023-12-19 9.18 9.20 9.16 9.19 0.0M
2023-12-18 9.12 9.18 9.12 9.15 0.0M
2023-12-15 9.18 9.19 9.17 9.19 0.0M
2023-12-14 9.16 9.18 9.10 9.10 0.0M
2023-12-13 9.14 9.14 9.08 9.13 0.0M
2023-12-12 9.17 9.17 9.12 9.14 0.0M
2023-12-11 9.18 9.18 9.13 9.18 0.0M
2023-12-08 9.16 9.16 9.11 9.13 0.0M
2023-12-07 9.15 9.15 9.14 9.14 0.0M
2023-12-06 9.16 9.19 9.13 9.16 0.0M
2023-12-05 9.14 9.19 9.12 9.18 0.0M
2023-12-04 9.13 9.19 9.13 9.14 0.0M
2023-12-01 9.15 9.22 9.13 9.18 0.0M
2023-11-30 9.05 9.12 9.04 9.10 0.0M
2023-11-29 9.05 9.07 9.03 9.03 0.0M
2023-11-28 9.08 9.08 9.03 9.07 0.0M
2023-11-27 9.04 9.06 9.03 9.04 0.0M
2023-11-24 9.08 9.11 9.06 9.09 0.0M
2023-11-23 9.10 9.11 9.08 9.10 0.0M
2023-11-22 9.15 9.17 9.13 9.15 0.0M
2023-11-21 9.17 9.21 9.17 9.21 0.0M
2023-11-20 9.16 9.17 9.15 9.15 0.0M
2023-11-17 9.24 9.24 9.20 9.20 0.0M
2023-11-16 9.17 9.27 9.17 9.23 0.0M
2023-11-15 9.28 9.33 9.21 9.26 0.0M
2023-11-14 9.22 9.24 9.15 9.21 0.0M
2023-11-13 9.13 9.20 9.13 9.20 0.0M
2023-11-10 9.18 9.24 9.11 9.19 0.0M
2023-11-09 9.28 9.31 9.23 9.23 0.0M
2023-11-08 9.36 9.36 9.32 9.32 0.0M
2023-11-07 9.34 9.41 9.34 9.41 0.0M
2023-11-06 9.34 9.45 9.34 9.41 0.0M
2023-11-03 9.21 9.29 9.21 9.27 0.0M
2023-11-02 9.12 9.18 9.12 9.16 0.0M
2023-11-01 9.16 9.16 9.07 9.14 0.0M
2023-10-31 9.11 9.12 9.09 9.10 0.0M
2023-10-30 9.13 9.18 9.12 9.13 0.0M
2023-10-27 9.13 9.15 9.04 9.04 0.0M
2023-10-26 9.12 9.14 9.12 9.14 0.0M
2023-10-25 9.10 9.11 9.08 9.08 0.0M
2023-10-24 8.93 9.07 8.93 9.07 0.0M
2023-10-23 9.10 9.10 8.96 8.99 0.0M
2023-10-20 9.19 9.19 9.05 9.08 0.0M
2023-10-19 9.18 9.18 9.09 9.14 0.0M
2023-10-18 9.19 9.22 9.19 9.22 0.0M
2023-10-17 9.24 9.26 9.22 9.22 0.0M
2023-10-16 9.28 9.28 9.17 9.27 0.0M
2023-10-13 9.24 9.26 9.22 9.26 0.0M
2023-10-12 9.20 9.25 9.17 9.25 0.0M
2023-10-11 9.16 9.18 9.13 9.18 0.0M
2023-10-10 9.15 9.18 9.12 9.18 0.0M
2023-10-09 9.11 9.12 9.08 9.08 0.0M
2023-10-06 9.12 9.17 9.08 9.14 0.0M
2023-10-05 9.11 9.13 9.09 9.09 0.0M
2023-10-04 9.09 9.15 9.08 9.09 0.0M
2023-10-03 9.18 9.18 9.07 9.11 0.0M
2023-10-02 9.12 9.13 9.05 9.11 0.0M
2023-09-29 9.16 9.16 9.11 9.12 0.0M
2023-09-28 9.24 9.24 9.19 9.19 0.0M
2023-09-27 9.22 9.25 9.22 9.23 0.0M
2023-09-26 9.27 9.27 9.23 9.24 0.0M
2023-09-25 9.18 9.23 9.18 9.23 0.0M
2023-09-22 9.24 9.28 9.23 9.24 0.0M
2023-09-21 9.20 9.20 9.16 9.18 0.0M
2023-09-20 9.23 9.25 9.22 9.25 0.0M
2023-09-19 9.26 9.26 9.22 9.23 0.0M
2023-09-18 9.27 9.27 9.24 9.27 0.0M
2023-09-15 9.29 9.30 9.23 9.24 0.0M
2023-09-14 9.18 9.24 9.17 9.24 0.0M
2023-09-13 9.13 9.21 9.10 9.17 0.0M
2023-09-12 9.13 9.14 9.09 9.12 0.0M
2023-09-11 9.10 9.13 9.10 9.13 0.0M
2023-09-08 9.14 9.17 9.11 9.17 0.0M
2023-09-07 9.16 9.20 9.13 9.18 0.0M
2023-09-06 9.15 9.15 9.12 9.15 0.0M
2023-09-05 9.07 9.18 9.07 9.17 0.0M
2023-09-04 9.16 9.17 9.14 9.17 0.0M
2023-09-01 9.15 9.18 9.11 9.18 0.0M
2023-08-31 9.02 9.09 9.01 9.06 0.0M
2023-08-30 9.08 9.08 9.02 9.02 0.0M
2023-08-29 9.08 9.11 9.05 9.11 0.0M
2023-08-28 9.01 9.07 9.00 9.07 0.0M
2023-08-25 9.04 9.06 9.02 9.06 0.0M
2023-08-24 9.00 9.00 8.97 8.97 0.0M
2023-08-23 8.95 8.98 8.95 8.98 0.0M
2023-08-22 8.99 9.04 8.99 9.02 0.0M
2023-08-21 9.02 9.03 8.95 8.97 0.0M
2023-08-18 8.97 9.02 8.93 8.97 0.0M
2023-08-17 9.05 9.05 8.98 9.01 0.0M
2023-08-16 9.06 9.12 9.06 9.09 0.0M
2023-08-15 9.11 9.11 9.07 9.07 0.0M
2023-08-14 9.07 9.08 9.05 9.08 0.0M
2023-08-11 9.05 9.10 9.05 9.07 0.0M
2023-08-10 9.10 9.13 9.10 9.10 0.0M
2023-08-09 9.11 9.15 9.11 9.12 0.0M
2023-08-08 9.07 9.07 9.04 9.05 0.0M
2023-08-07 9.07 9.10 9.04 9.06 0.0M
2023-08-04 9.17 9.17 9.05 9.08 0.0M
2023-08-03 9.11 9.11 9.10 9.10 0.0M
2023-08-02 9.08 9.13 9.08 9.10 0.0M
2023-08-01 9.25 9.25 9.18 9.19 0.0M
2023-07-31 9.20 9.28 9.20 9.24 0.0M
2023-07-28 9.14 9.15 9.14 9.14 0.0M
2023-07-27 9.08 9.22 9.08 9.15 0.0M
2023-07-26 9.01 9.11 9.01 9.10 0.0M
2023-07-25 8.94 9.02 8.92 9.00 0.0M
2023-07-24 8.81 8.89 8.81 8.89 0.0M
2023-07-21 8.76 8.83 8.76 8.83 0.0M
2023-07-20 8.69 8.75 8.69 8.75 0.0M
2023-07-19 8.70 8.75 8.69 8.75 0.0M
2023-07-18 8.65 8.72 8.65 8.72 0.0M
2023-07-17 8.70 8.77 8.62 8.72 0.0M
2023-07-14 8.76 8.80 8.74 8.74 0.0M
2023-07-13 8.57 8.69 8.57 8.69 0.0M
2023-07-12 8.58 8.62 8.58 8.62 0.0M
2023-07-11 8.49 8.57 8.49 8.56 0.0M
2023-07-10 8.50 8.52 8.46 8.49 0.0M
2023-07-07 8.52 8.55 8.50 8.51 0.0M
2023-07-06 8.59 8.59 8.50 8.50 0.0M
2023-07-05 8.64 8.64 8.63 8.64 0.0M
2023-07-04 8.62 8.68 8.62 8.66 0.0M
2023-07-03 8.60 8.64 8.57 8.63 0.0M
2023-06-30 8.56 8.58 8.50 8.54 0.0M
2023-06-29 8.55 8.59 8.53 8.58 0.0M
2023-06-28 8.54 8.55 8.53 8.55 0.0M
2023-06-27 8.52 8.54 8.50 8.54 0.0M
2023-06-26 8.57 8.57 8.53 8.55 0.0M
2023-06-23 8.56 8.58 8.53 8.58 0.0M
2023-06-22 8.50 8.61 8.50 8.60 0.0M
2023-06-21 8.65 8.69 8.54 8.59 0.0M
2023-06-20 8.68 8.68 8.60 8.61 0.0M
2023-06-19 8.65 8.66 8.64 8.66 0.0M
2023-06-16 8.61 8.73 8.57 8.71 0.0M
2023-06-15 8.75 8.75 8.66 8.67 0.0M
2023-06-14 8.76 8.80 8.72 8.77 0.0M
2023-06-13 8.73 8.79 8.73 8.77 0.0M
2023-06-12 8.82 8.82 8.80 8.82 0.0M
2023-06-09 8.70 8.80 8.70 8.77 0.0M
2023-06-08 8.78 8.78 8.70 8.72 0.0M
2023-06-07 8.84 8.85 8.80 8.83 0.0M
2023-06-06 8.87 8.88 8.83 8.86 0.0M
2023-06-05 8.92 8.95 8.91 8.92 0.0M
2023-06-02 8.82 8.97 8.81 8.97 0.0M
2023-06-01 8.87 8.87 8.81 8.83 0.0M
2023-05-31 8.87 8.90 8.83 8.84 0.0M
2023-05-30 8.96 8.96 8.86 8.87 0.0M
2023-05-29 8.96 9.00 8.96 8.99 0.0M
2023-05-26 8.93 9.02 8.93 8.98 0.0M
2023-05-25 8.96 8.96 8.90 8.91 0.0M
2023-05-24 9.02 9.02 8.93 8.96 0.0M
2023-05-23 9.08 9.08 9.01 9.03 0.0M
2023-05-22 9.11 9.11 9.07 9.09 0.0M
2023-05-19 9.19 9.22 9.14 9.14 0.0M
2023-05-18 9.16 9.17 9.13 9.15 0.0M
2023-05-17 9.16 9.19 9.15 9.15 0.0M
2023-05-16 9.14 9.14 9.10 9.14 0.0M
2023-05-15 9.18 9.19 9.14 9.17 0.0M
2023-05-12 9.20 9.20 9.12 9.14 0.0M
2023-05-11 9.23 9.26 9.16 9.20 0.0M
2023-05-10 9.22 9.24 9.20 9.24 0.0M
2023-05-09 9.23 9.27 9.20 9.27 0.0M
2023-05-08 9.26 9.26 9.19 9.25 0.0M
2023-05-05 9.22 9.27 9.22 9.26 0.0M
2023-05-04 9.12 9.24 9.11 9.19 0.0M
2023-05-03 9.12 9.15 9.12 9.15 0.0M
2023-05-02 9.19 9.23 9.13 9.13 0.0M
2023-04-28 9.11 9.14 9.09 9.09 0.0M
2023-04-27 9.07 9.12 9.05 9.10 0.0M
2023-04-26 9.11 9.11 9.01 9.05 0.0M
2023-04-25 9.15 9.18 9.08 9.18 0.1M
2023-04-24 9.20 9.20 9.14 9.14 0.0M
2023-04-21 9.23 9.23 9.20 9.20 0.0M
2023-04-20 9.26 9.26 9.21 9.24 0.0M
2023-04-19 9.28 9.28 9.20 9.20 0.0M
2023-04-18 9.30 9.32 9.30 9.31 0.0M
2023-04-17 9.38 9.38 9.31 9.36 0.0M
2023-04-14 9.36 9.37 9.30 9.36 0.0M
2023-04-13 9.39 9.39 9.36 9.39 0.0M
2023-04-12 9.42 9.47 9.39 9.39 0.0M
2023-04-11 9.43 9.44 9.42 9.44 0.0M
2023-04-06 9.36 9.38 9.36 9.38 0.0M
2023-04-05 9.38 9.40 9.38 9.40 0.0M
2023-04-04 9.40 9.42 9.38 9.39 0.0M
2023-04-03 9.51 9.51 9.42 9.45 0.0M
2023-03-31 9.36 9.40 9.36 9.40 0.0M
2023-03-30 9.44 9.44 9.35 9.38 0.0M
2023-03-29 9.39 9.39 9.30 9.39 0.0M
2023-03-28 9.33 9.34 9.27 9.34 0.0M
2023-03-27 9.33 9.33 9.22 9.26 0.0M
2023-03-24 9.22 9.29 9.22 9.29 0.0M
2023-03-23 9.20 9.28 9.20 9.27 0.0M
2023-03-22 9.21 9.27 9.19 9.24 0.0M
2023-03-21 9.17 9.24 9.17 9.21 0.0M
2023-03-20 9.21 9.25 9.18 9.23 0.0M
2023-03-17 9.29 9.34 9.23 9.24 0.0M
2023-03-16 9.14 9.20 9.12 9.16 0.0M
2023-03-15 9.18 9.23 9.13 9.19 0.0M
2023-03-14 9.17 9.18 9.03 9.13 0.0M
2023-03-13 9.26 9.31 9.20 9.24 0.0M
2023-03-10 9.35 9.35 9.18 9.27 0.0M
2023-03-09 9.43 9.43 9.39 9.40 0.0M
2023-03-08 9.48 9.48 9.41 9.47 0.0M
2023-03-07 9.48 9.51 9.45 9.48 0.0M
2023-03-06 9.50 9.50 9.42 9.46 0.0M
2023-03-03 9.50 9.52 9.47 9.51 0.0M
2023-03-02 9.46 9.47 9.41 9.46 0.0M
2023-03-01 9.48 9.48 9.39 9.41 0.0M
2023-02-28 9.50 9.51 9.45 9.45 0.0M
2023-02-27 9.57 9.59 9.54 9.54 0.0M
2023-02-24 9.63 9.63 9.59 9.59 0.0M
2023-02-23 9.62 9.67 9.60 9.60 0.0M
2023-02-22 9.65 9.65 9.62 9.65 0.0M
2023-02-21 9.75 9.75 9.65 9.67 0.0M
2023-02-20 9.75 9.75 9.69 9.69 0.0M
2023-02-17 9.77 9.78 9.74 9.74 0.0M
2023-02-16 9.84 9.85 9.82 9.82 0.0M
2023-02-15 9.84 9.90 9.84 9.88 0.0M
2023-02-14 9.91 9.93 9.88 9.88 0.0M
2023-02-13 9.91 9.91 9.89 9.89 0.0M
2023-02-10 9.87 9.93 9.85 9.90 0.0M
2023-02-09 9.86 9.86 9.83 9.86 0.0M
2023-02-08 9.97 9.97 9.89 9.89 0.0M
2023-02-07 9.96 10.00 9.96 9.98 0.0M
2023-02-06 10.03 10.11 9.94 10.11 0.0M
2023-02-03 10.04 10.10 9.99 10.09 0.0M
2023-02-02 9.97 10.10 9.97 10.10 0.0M
2023-02-01 10.13 10.17 10.02 10.06 0.0M
2023-01-31 10.07 10.11 10.04 10.07 0.0M
2023-01-30 10.14 10.17 10.09 10.17 0.0M
2023-01-27 10.13 10.17 10.12 10.17 0.0M
2023-01-26 10.09 10.19 10.09 10.16 0.0M
2023-01-25 10.05 10.12 10.02 10.08 0.0M
2023-01-24 10.16 10.20 10.14 10.16 0.0M
2023-01-23 10.13 10.29 10.13 10.22 0.0M
2023-01-20 10.08 10.17 10.04 10.16 0.0M
2023-01-19 10.00 10.05 10.00 10.04 0.0M
2023-01-18 9.95 10.03 9.95 9.98 0.0M
2023-01-17 9.94 10.00 9.94 10.00 0.0M
2023-01-16 10.00 10.02 9.93 9.96 0.0M
2023-01-13 9.92 9.95 9.84 9.95 0.0M
2023-01-12 9.89 9.95 9.88 9.89 0.0M
2023-01-11 9.86 9.92 9.84 9.86 0.0M
2023-01-10 9.82 9.88 9.78 9.87 0.0M
2023-01-09 9.97 9.99 9.88 9.94 0.0M
2023-01-06 9.94 9.98 9.94 9.94 0.0M
2023-01-05 9.82 9.95 9.82 9.95 0.0M
2023-01-04 9.79 9.88 9.71 9.87 0.0M
2023-01-03 9.77 9.89 9.76 9.83 0.0M
2023-01-02 9.98 9.99 9.88 9.96 0.0M