LSE, 0DXV End of Day and Historical Share Prices [DB X-Trackers MSCI JP Ix Ucits ETF 4C [D]

02 Oct 2026

LAST: 62.28	CHANGE: 0.55	OPEN: 62.01	HIGH: 62.48	ASK: 38.31	VOLUME: 830
LAST: 62.28	CHG(%): 0.89	PREV: 61.73	LOW: 62.01	BID: 36.45

Period:

Date	Open	High	Low	Close	Volume
02 Oct 26	62.01	62.48	62.01	62.28	830
01 Oct 26	62.50	62.34	61.45	61.73	5.8K
30 Sep 26	62.08	62.22	61.72	62.14	4.6K
29 Sep 26	60.99	61.01	60.80	60.82	1.6K
28 Sep 26	61.17	61.20	60.95	61.15	100
25 Sep 26	61.65	61.87	61.52	61.67	627
24 Sep 26	60.80	60.99	60.60	60.86	100
23 Sep 26	62.14	62.19	61.80	62.18	1.6K
22 Sep 26	62.00	62.30	61.83	61.92	100
21 Sep 26	61.47	61.77	61.25	61.32	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:

62.28