LSE, XDNS End of Day and Historical Share Prices [Xtrackers MSCI Japan ESG Screened UCITS ETF 1D]

30 Jan 2026

LAST: 1,537	CHANGE: 13.25	OPEN: 1,532	HIGH: 1,540	ASK: 785	VOLUME: 61.9K
LAST: 1,537	CHG(%): 0.87	PREV: 1,524	LOW: 1,532	BID: 784

Period:

Date	Open	High	Low	Close	Volume
30 Jan 26	1,532	1,540	1,532	1,537	61.9K
29 Jan 26	1,527	1,533	1,521	1,524	30.0K
28 Jan 26	1,520	1,520	1,514	1,520	15.1K
27 Jan 26	1,537	1,537	1,530	1,534	4.5K
26 Jan 26	1,529	1,534	1,526	1,526	3.6K
23 Jan 26	1,531	1,532	1,531	1,532	1.9K
22 Jan 26	1,551	1,551	1,550	1,550	7.9K
21 Jan 26	1,539	1,546	1,539	1,546	11.3K
20 Jan 26	1,535	1,540	1,535	1,540	1.3K
19 Jan 26	1,571	1,573	1,565	1,565	2.3K

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:

1,537