LSE, 0ABU End of Day and Historical Share Prices [Xtrackers MSCI Singapore Ucits ETF 1C]

04 Aug 2026

LAST: 2.368	CHANGE: 0.02	OPEN: 2.369	HIGH: 2.373	ASK: 0.000	VOLUME: 38.4K
LAST: 2.368	CHG(%): 0.81	PREV: 2.349	LOW: 2.358	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
04 Aug 26	2.369	2.373	2.358	2.368	38.4K
03 Aug 26	2.346	2.392	2.339	2.349	36.8K
31 Jul 26	2.355	2.361	2.341	2.344	2.1K
30 Jul 26	2.360	2.384	2.349	2.358	2.3K
29 Jul 26	2.375	2.394	2.375	2.384	2.0K
28 Jul 26	2.358	2.359	2.350	2.358	1.4K
27 Jul 26	2.345	2.354	2.342	2.353	1.8K
24 Jul 26	2.330	2.339	2.330	2.336	28.5K
23 Jul 26	2.332	2.340	2.318	2.319	1.0K
22 Jul 26	2.340	2.354	2.339	2.351	3.7K

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:

2.368