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

05 Dec 2025

LAST: 49.48	CHANGE: 0.18	OPEN: 49.28	HIGH: 49.48	ASK: 38.31	VOLUME: 100
LAST: 49.48	CHG(%): 0.35	PREV: 49.66	LOW: 49.22	BID: 36.45

Period:

Date	Open	High	Low	Close	Volume
05 Dec 25	49.28	49.48	49.22	49.48	100
04 Dec 25	49.70	49.75	49.43	49.66	100
03 Dec 25	48.81	48.83	48.58	48.79	100
02 Dec 25	48.89	49.11	48.89	48.89	100
01 Dec 25	48.69	48.89	48.53	48.70	297
28 Nov 25	49.42	49.42	49.25	49.31	100
27 Nov 25	49.29	49.34	49.24	49.25	100
26 Nov 25	49.22	49.44	49.06	49.16	1.5K
25 Nov 25	48.15	48.28	48.06	48.17	255
24 Nov 25	48.42	48.66	48.23	48.44	1.5K

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:

49.48