LSE, XD5S End of Day and Historical Share Prices [Xtrackers]

27 Feb 2026

LAST: 4,617	CHANGE: 21.75	OPEN: 4,603	HIGH: 4,603	ASK: 3,173	VOLUME: 2
LAST: 4,617	CHG(%): 0.47	PREV: 4,603	LOW: 4,603	BID: 3,149

Period:

Date	Open	High	Low	Close	Volume
27 Feb 26	4,603	4,603	4,603	4,617	2
26 Feb 26	4,625	4,625	4,625	4,625	10.3K
25 Feb 26	4,633	4,633	4,630	4,630	100
24 Feb 26	4,583	4,593	4,583	4,593	447
23 Feb 26	4,588	4,606	4,588	4,588	100
20 Feb 26	4,599	4,599	4,599	4,598	309
19 Feb 26	4,547	4,551	4,547	4,548	288
18 Feb 26	4,582	4,582	4,553	4,576	100
17 Feb 26	4,488	4,521	4,488	4,521	100
16 Feb 26	4,503	4,503	4,488	4,488	105

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:

4,617