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

27 Nov 2025

LAST: 4,450	CHANGE: 13.00	OPEN: 4,465	HIGH: 4,467	ASK: 4,200	VOLUME: 1.2K
LAST: 4,450	CHG(%): 0.29	PREV: 4,437	LOW: 4,450	BID: 2,600

Period:

Date	Open	High	Low	Close	Volume
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
21 Nov 25	4,304	4,327	4,284	4,284	1.9K
20 Nov 25	4,406	4,406	4,358	4,358	913
19 Nov 25	4,384	4,398	4,379	4,380	1.7K
18 Nov 25	4,373	4,399	4,362	4,399	4.9K
17 Nov 25	4,456	4,460	4,416	4,431	2.3K
14 Nov 25	4,433	4,470	4,399	4,470	1.6K

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:

4,450