LSE, XSDR End of Day and Historical Share Prices [Xtrackers MSCI Europe Health Care ESG Screened UCITS ETF 1C]

28 Nov 2025

LAST: 19,584	CHANGE: 48.00	OPEN: 19,606	HIGH: 19,606	ASK: 19,966	VOLUME: 100
LAST: 19,584	CHG(%): 0.25	PREV: 19,536	LOW: 19,584	BID: 19,782

Period:

Date	Open	High	Low	Close	Volume
28 Nov 25	19,606	19,606	19,584	19,584	100
27 Nov 25	19,678	19,678	19,536	19,536	100
26 Nov 25	19,761	19,782	19,707	19,707	221
25 Nov 25	19,304	19,540	19,304	19,540	100
24 Nov 25	19,602	19,602	19,286	19,400	615
21 Nov 25	19,450	19,488	19,372	19,467	10.8K
20 Nov 25	19,600	19,600	19,392	19,392	9.5K
19 Nov 25	19,424	19,472	19,424	19,434	100
18 Nov 25	19,406	19,412	19,363	19,363	203
17 Nov 25	19,546	19,546	19,300	19,300	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:

19,584