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

29 May 2026

LAST: 19,368	CHANGE: 41.00	OPEN: 19,368	HIGH: 19,496	ASK: 19,966	VOLUME: 17.9K
LAST: 19,368	CHG(%): 0.21	PREV: 19,327	LOW: 19,368	BID: 19,782

Period:

Date	Open	High	Low	Close	Volume
29 May 26	19,368	19,496	19,368	19,368	17.9K
28 May 26	19,134	19,327	19,132	19,327	239
27 May 26	19,226	19,443	19,226	19,443	100
26 May 26	19,396	19,396	19,301	19,301	100
25 May 26	19,480	19,480	19,428	19,384	0
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

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:

19,368