LSE, 0ABU End of Day and Historical Share Prices [Xtrackers Msci Singapore Ucits Etf]

05 Nov 2025

LAST: 1.982	CHANGE: 0.00	OPEN: 1.973	HIGH: 1.983	ASK: 0.000	VOLUME: 1.2K
LAST: 1.982	CHG(%): 0.10	PREV: 1.980	LOW: 1.963	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
05 Nov 25	1.973	1.983	1.963	1.982	1.2K
04 Nov 25	1.977	1.980	1.960	1.980	12.4K
03 Nov 25	1.992	1.996	1.985	1.995	3.7K
31 Oct 25	1.985	1.989	1.978	1.981	617
30 Oct 25	1.973	1.995	1.971	1.995	630
29 Oct 25	1.995	1.995	1.978	1.980	378
28 Oct 25	1.996	1.996	1.990	1.995	53.3K
27 Oct 25	1.982	1.992	1.977	1.989	50.5K
24 Oct 25	1.971	1.980	1.964	1.970	2.8K
23 Oct 25	1.962	1.970	1.960	1.964	331

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:

1.982