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

11 Nov 2025

LAST: 1,510	CHANGE: 6.00	OPEN: 1,508	HIGH: 1,510	ASK: 785	VOLUME: 1.0K
LAST: 1,510	CHG(%): 0.40	PREV: 1,504	LOW: 1,508	BID: 784

Period:

Date	Open	High	Low	Close	Volume
11 Nov 25	1,508	1,510	1,508	1,510	1.0K
10 Nov 25	1,503	1,503	1,502	1,504	6.1K
07 Nov 25	1,497	1,497	1,497	1,497	532
06 Nov 25	1,520	1,520	1,505	1,505	1.5K
05 Nov 25	1,508	1,508	1,508	1,508	867
04 Nov 25	1,517	1,517	1,517	1,517	867
03 Nov 25	1,512	1,512	1,510	1,510	867
31 Oct 25	1,520	1,520	1,520	1,520	3.8K
30 Oct 25	1,512	1,512	1,512	1,512	70
29 Oct 25	1,503	1,506	1,503	1,506	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:

1,510