LSE, XMBR End of Day and Historical Share Prices [Xtrackers MSCI Brazil UCITS ETF 1C]

05 Dec 2025

LAST: 4,422	CHANGE: 163.00	OPEN: 4,599	HIGH: 4,603	ASK: 4,200	VOLUME: 6.0K
LAST: 4,422	CHG(%): 3.56	PREV: 4,585	LOW: 4,422	BID: 2,600

Period:

Date	Open	High	Low	Close	Volume
05 Dec 25	4,599	4,603	4,422	4,422	6.0K
04 Dec 25	4,522	4,589	4,522	4,585	719
03 Dec 25	4,551	4,551	4,515	4,518	3.2K
02 Dec 25	4,469	4,537	4,469	4,510	2.8K
01 Dec 25	4,471	4,488	4,437	4,467	3.6K
28 Nov 25	4,452	4,477	4,452	4,477	108
27 Nov 25	4,465	4,467	4,450	4,450	1.2K
26 Nov 25	4,391	4,443	4,384	4,437	6.6K
25 Nov 25	4,336	4,366	4,309	4,328	1.2K
24 Nov 25	4,340	4,345	4,318	4,338	2.1K

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:

4,422