LSE, 0MLA End of Day and Historical Share Prices [Ishares Divdax Ucits (De) Etf]

05 Dec 2025

LAST: 22.29	CHANGE: 0.05	OPEN: 22.29	HIGH: 22.29	ASK: 20.74	VOLUME: 100
LAST: 22.29	CHG(%): 0.20	PREV: 22.25	LOW: 22.27	BID: 19.73

Period:

Date	Open	High	Low	Close	Volume
05 Dec 25	22.29	22.29	22.27	22.29	100
04 Dec 25	22.25	22.25	22.25	22.25	0
03 Dec 25	22.09	22.09	22.09	22.09	0
02 Dec 25	22.14	22.14	22.10	22.10	0
01 Dec 25	22.11	22.11	22.05	22.05	100
28 Nov 25	22.02	22.06	22.02	22.02	100
27 Nov 25	22.07	22.07	22.07	22.07	0
26 Nov 25	21.99	21.99	21.96	21.96	0
25 Nov 25	21.70	21.75	21.64	21.75	9.4K
24 Nov 25	21.77	21.77	21.77	21.77	0

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:

22.29