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

20 Mar 2026

LAST: 4,861	CHANGE: 77.00	OPEN: 4,958	HIGH: 4,958	ASK: 4,200	VOLUME: 4.7K
LAST: 4,861	CHG(%): 1.56	PREV: 4,938	LOW: 4,844	BID: 2,600

Period:

Date	Open	High	Low	Close	Volume
20 Mar 26	4,958	4,958	4,844	4,861	4.7K
19 Mar 26	4,969	4,973	4,864	4,938	18.8K
18 Mar 26	5,075	5,075	5,014	5,032	5.2K
17 Mar 26	5,021	5,068	4,999	5,068	2.0K
16 Mar 26	4,932	5,013	4,920	4,983	9.6K
13 Mar 26	4,933	4,965	4,929	4,955	1.5K
12 Mar 26	5,128	5,131	4,933	4,977	2.7K
11 Mar 26	5,119	5,181	5,103	5,103	10.9K
10 Mar 26	5,079	5,139	5,024	5,139	29.1K
09 Mar 26	4,928	4,986	4,865	4,984	23.9K

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:

4,861