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

16 Oct 2025

LAST: 4,996	CHANGE: 32.00	OPEN: 4,997	HIGH: 5,001	ASK: 3,220	VOLUME: 100
LAST: 4,996	CHG(%): 0.64	PREV: 4,964	LOW: 4,983	BID: 3,190

Period:

Date	Open	High	Low	Close	Volume
16 Oct 25	4,997	5,001	4,983	4,996	100
15 Oct 25	4,975	4,983	4,964	4,964	627
14 Oct 25	4,887	4,914	4,882	4,914	4.8K
13 Oct 25	4,905	4,951	4,905	4,951	313
10 Oct 25	4,995	5,001	4,986	4,986	971
09 Oct 25	5,023	5,023	5,001	5,003	100
08 Oct 25	4,963	4,993	4,956	4,993	175
07 Oct 25	5,014	5,014	4,969	4,969	100
06 Oct 25	4,973	4,984	4,959	4,979	1.7K
03 Oct 25	4,970	4,973	4,962	4,963	1.7K

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:

4,996