LSE, XD5E End of Day and Historical Share Prices [X MSCI EMU]

28 Jul 2026

LAST: 5,903	CHANGE: 2.00	OPEN: 5,891	HIGH: 5,903	ASK: 4,657	VOLUME: 673
LAST: 5,903	CHG(%): 0.03	PREV: 5,873	LOW: 5,878	BID: 4,639

Period:

Date	Open	High	Low	Close	Volume
28 Jul 26	5,891	5,903	5,878	5,903	673
27 Jul 26	5,945	5,969	5,901	5,901	14.0K
24 Jul 26	5,884	5,884	5,873	5,873	2.2K
23 Jul 26	5,932	5,936	5,846	5,849	7.6K
22 Jul 26	5,882	5,938	5,880	5,938	27.8K
21 Jul 26	5,842	5,899	5,842	5,899	813
20 Jul 26	5,812	5,831	5,812	5,831	100
17 Jul 26	5,809	5,818	5,809	5,818	100
16 Jul 26	5,870	5,876	5,829	5,849	23.9K
15 Jul 26	5,916	5,916	5,853	5,853	1.3K

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:

5,903