EODData

LSE, XMMS: Xtrackers (Ie) Public Limited Company

20 Oct 2025
LAST:

5,584

CHANGE:
 84.50
OPEN:
5,548
HIGH:
5,588
ASK:
0
VOLUME:
16.5K
CHG(%):
1.54
PREV:
5,499
LOW:
5,529
BID:
4,277
 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
20 Oct 255,5485,5885,5295,58416.5K
17 Oct 255,4135,5095,4065,4993.8K
16 Oct 255,5285,5435,5105,5321.7K
15 Oct 255,5215,5215,4925,4941.9K
14 Oct 255,4055,4385,3825,4321.2K
13 Oct 255,4375,4775,4275,4777.0K
10 Oct 255,5285,5445,3675,3677.4K
09 Oct 255,5485,5595,5205,53416.1K
08 Oct 255,5035,5195,4725,5191.3K
07 Oct 255,5245,5525,4955,4955.3K

API SERVICE  NEW

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

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

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

TECHNICAL INDICATORS

MA5:5,508.101.4%
MA10:5,493.151.6%
MA20:5,454.532.4%
MA50:5,254.636.3%
MA100:5,051.3110.5%
MA200:4,804.6816.2%
STO9:97.96 
STO14:97.96 
RSI14:64.03 
MTM14:162.00
ROC14:0.03 
ATR:80.11 
Week High:5,588.000.1%
Week Low:5,381.913.7%
Month High:5,588.000.1%
Month Low:5,321.0016.2%
Year High:5,588.000.1%
Year Low:3,958.0041.1%