LSE, DMAG End of Day and Historical Share Prices [Global X Etfs Icav]

07 Nov 2025

LAST: 14.66	CHANGE: 0.03	OPEN: 14.74	HIGH: 14.76	ASK: 0.00	VOLUME: 364
LAST: 14.66	CHG(%): 0.21	PREV: 14.63	LOW: 14.63	BID: 0.00

Period:

Date	Open	High	Low	Close	Volume
07 Nov 25	14.74	14.76	14.63	14.66	364
06 Nov 25	14.85	14.88	14.63	14.63	1.5K
05 Nov 25	14.50	14.59	14.15	14.55	2.1K
04 Nov 25	14.57	14.62	14.46	14.54	2.3K
03 Nov 25	15.04	15.18	14.85	14.85	650
31 Oct 25	15.30	15.49	15.23	15.30	276
30 Oct 25	15.54	15.61	15.44	15.52	203
29 Oct 25	15.25	15.51	15.25	15.47	559
28 Oct 25	14.83	14.98	14.68	14.98	357
27 Oct 25	15.05	15.43	14.97	15.00	2.8K

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:

14.66