LSE, 0DXV End of Day and Historical Share Prices [Db X-Trackers Msci Jp Ix Ucits Etf]

28 Nov 2025

LAST: 49.31	CHANGE: 0.06	OPEN: 49.42	HIGH: 49.42	ASK: 38.31	VOLUME: 100
LAST: 49.31	CHG(%): 0.12	PREV: 49.25	LOW: 49.25	BID: 36.45

Period:

Date	Open	High	Low	Close	Volume
28 Nov 25	49.42	49.42	49.25	49.31	100
27 Nov 25	49.29	49.34	49.24	49.25	100
26 Nov 25	49.22	49.44	49.06	49.16	1.5K
25 Nov 25	48.15	48.28	48.06	48.17	255
24 Nov 25	48.42	48.66	48.23	48.44	1.5K
21 Nov 25	48.06	48.38	47.91	48.04	193
20 Nov 25	48.49	48.82	48.36	48.44	100
19 Nov 25	47.66	48.31	47.63	48.29	100
18 Nov 25	47.60	47.80	47.55	47.65	100
17 Nov 25	49.14	49.20	48.85	49.07	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:

49.31