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

29 May 2026

LAST: 58.95	CHANGE: 0.25	OPEN: 59.14	HIGH: 59.19	ASK: 38.31	VOLUME: 1.6K
LAST: 58.95	CHG(%): 0.43	PREV: 58.70	LOW: 58.61	BID: 36.45

Period:

Date	Open	High	Low	Close	Volume
29 May 26	59.14	59.19	58.61	58.95	1.6K
28 May 26	58.04	58.70	57.88	58.70	100
27 May 26	58.40	58.53	58.33	58.46	2.0K
26 May 26	58.62	58.90	58.57	58.59	502
25 May 26	57.78	58.16	57.57	57.78	3.8K
22 May 26	57.80	57.98	57.57	57.98	100
21 May 26	57.16	57.45	56.95	57.10	100
20 May 26	56.40	57.18	56.28	57.18	100
19 May 26	57.30	57.37	56.93	57.33	100
18 May 26	56.85	58.07	56.75	57.38	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:

58.95