LSE, XDNS End of Day and Historical Share Prices [Xtrackers MSCI Japan ESG Screened UCITS ETF 1D]

13 Aug 2026

LAST: 1,796	CHANGE: 12.25	OPEN: 1,782	HIGH: 1,796	ASK: 785	VOLUME: 185
LAST: 1,796	CHG(%): 0.69	PREV: 1,783	LOW: 1,781	BID: 784

Period:

Date	Open	High	Low	Close	Volume
13 Aug 26	1,782	1,796	1,781	1,796	185
12 Aug 26	1,767	1,783	1,767	1,783	5.9K
11 Aug 26	1,758	1,763	1,755	1,755	719
10 Aug 26	1,759	1,763	1,752	1,752	807
07 Aug 26	1,749	1,752	1,748	1,752	8.9K
06 Aug 26	1,743	1,747	1,743	1,747	821
05 Aug 26	1,738	1,755	1,737	1,741	7.0K
04 Aug 26	1,707	1,718	1,694	1,718	1.7K
03 Aug 26	1,712	1,714	1,698	1,698	2.2K
31 Jul 26	1,688	1,688	1,680	1,680	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:

1,796