LSE, XSDR End of Day and Historical Share Prices [X MSCI EU Healthcare ESG]

22 May 2026

LAST: 19,428	CHANGE: 67.00	OPEN: 19,480	HIGH: 19,480	ASK: 19,966	VOLUME: 17.4K
LAST: 19,428	CHG(%): 0.35	PREV: 19,361	LOW: 19,428	BID: 19,782

Period:

Date	Open	High	Low	Close	Volume
22 May 26	19,480	19,480	19,428	19,428	17.4K
21 May 26	19,385	19,385	19,361	19,361	100
20 May 26	19,250	19,250	19,250	19,250	73
19 May 26	18,942	19,181	18,942	19,181	1.3K
18 May 26	18,902	18,919	18,896	18,919	100
15 May 26	19,098	19,098	19,098	19,098	22.7K
14 May 26	19,008	19,050	18,986	18,986	217
13 May 26	18,940	18,942	18,894	18,894	100
12 May 26	18,497	18,929	18,476	18,929	331
11 May 26	18,720	18,817	18,612	18,714	275

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:

19,428