LSE, XXSC End of Day and Historical Share Prices [Xtrackers]

18 Dec 2025

LAST: 5,849	CHANGE: 50.00	OPEN: 5,816	HIGH: 5,831	ASK: 4,954	VOLUME: 5.0K
LAST: 5,849	CHG(%): 0.86	PREV: 5,814	LOW: 5,796	BID: 4,938

Period:

Date	Open	High	Low	Close	Volume
18 Dec 25	5,816	5,831	5,796	5,849	5.0K
17 Dec 25	5,825	5,832	5,799	5,799	285
16 Dec 25	5,810	5,816	5,795	5,795	463
15 Dec 25	5,818	5,826	5,803	5,824	407
12 Dec 25	5,829	5,834	5,829	5,834	100
11 Dec 25	5,783	5,783	5,759	5,781	193
10 Dec 25	5,745	5,757	5,741	5,745	8.6K
09 Dec 25	5,777	5,777	5,762	5,762	100
08 Dec 25	5,814	5,814	5,765	5,765	396
05 Dec 25	5,798	5,810	5,782	5,782	2.4K

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:

5,849