LSE, XXSC End of Day and Historical Share Prices [db x-trackers MSCI Europe Small Cap UCITS DR 1C]

28 Nov 2025

LAST: 5,805	CHANGE: 22.00	OPEN: 5,799	HIGH: 5,806	ASK: 4,954	VOLUME: 1.2K
LAST: 5,805	CHG(%): 0.38	PREV: 5,783	LOW: 5,767	BID: 4,938

Period:

Date	Open	High	Low	Close	Volume
28 Nov 25	5,799	5,806	5,767	5,805	1.2K
27 Nov 25	5,742	5,783	5,742	5,783	100
26 Nov 25	5,720	5,733	5,706	5,733	856
25 Nov 25	5,645	5,695	5,632	5,690	2.2K
24 Nov 25	5,649	5,666	5,638	5,650	10.3K
21 Nov 25	5,575	5,622	5,567	5,593	39.3K
20 Nov 25	5,672	5,683	5,630	5,630	1.4K
19 Nov 25	5,623	5,669	5,609	5,635	3.8K
18 Nov 25	5,631	5,645	5,589	5,614	13.5K
17 Nov 25	5,747	5,754	5,697	5,699	1.5K

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:

5,805