LSE, 0DXV End of Day and Historical Share Prices [Db X-Trackers Msci Jp Ix Ucits Etf]

17 Oct 2025

LAST: 46.74	CHANGE: 0.19	OPEN: 46.23	HIGH: 46.79	ASK: 38.31	VOLUME: 100
LAST: 46.74	CHG(%): 0.40	PREV: 46.93	LOW: 45.95	BID: 36.45

Period:

Date	Open	High	Low	Close	Volume
17 Oct 25	46.23	46.79	45.95	46.74	100
16 Oct 25	47.01	47.03	46.81	46.93	32.6K
15 Oct 25	46.59	46.88	46.53	46.78	100
14 Oct 25	45.60	46.10	45.53	45.53	1.4K
13 Oct 25	45.73	45.90	45.59	45.90	1.4K
10 Oct 25	46.30	46.49	45.69	45.69	100
09 Oct 25	47.59	47.65	47.40	47.57	100
08 Oct 25	47.36	47.44	47.23	47.33	100
07 Oct 25	47.09	47.30	47.00	47.04	2.9K
06 Oct 25	47.24	47.62	47.17	47.62	100

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

46.74