LSE, XD5E End of Day and Historical Share Prices [Xtrackers MSCI EMU UCITS ETF 1D]

30 Jan 2026

LAST: 5,523	CHANGE: 40.50	OPEN: 5,495	HIGH: 5,545	ASK: 4,657	VOLUME: 408
LAST: 5,523	CHG(%): 0.74	PREV: 5,483	LOW: 5,495	BID: 4,639

Period:

Date	Open	High	Low	Close	Volume
30 Jan 26	5,495	5,545	5,495	5,523	408
29 Jan 26	5,543	5,543	5,480	5,483	15.1K
28 Jan 26	5,602	5,604	5,522	5,524	18.9K
27 Jan 26	5,588	5,589	5,588	5,589	1.9K
26 Jan 26	5,530	5,550	5,513	5,542	478
23 Jan 26	5,543	5,543	5,519	5,520	31.4K
22 Jan 26	5,577	5,577	5,561	5,561	1.2K
21 Jan 26	5,474	5,500	5,474	5,500	1.2K
20 Jan 26	5,471	5,502	5,464	5,502	3.8K
19 Jan 26	5,513	5,520	5,511	5,511	161

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:

5,523