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

04 Feb 2026

LAST: 5,422	CHANGE: 35.50	OPEN: 5,476	HIGH: 5,486	ASK: 3,220	VOLUME: 505
LAST: 5,422	CHG(%): 0.65	PREV: 5,457	LOW: 5,421	BID: 3,190

Period:

Date	Open	High	Low	Close	Volume
04 Feb 26	5,476	5,486	5,421	5,422	505
03 Feb 26	5,473	5,486	5,457	5,457	2.7K
02 Feb 26	5,310	5,415	5,303	5,422	200
30 Jan 26	5,421	5,453	5,421	5,453	1.5K
29 Jan 26	5,500	5,517	5,439	5,439	361
28 Jan 26	5,523	5,530	5,523	5,494	3.7K
27 Jan 26	5,456	5,467	5,456	5,465	100
26 Jan 26	5,397	5,410	5,379	5,403	3.1K
23 Jan 26	5,432	5,440	5,418	5,418	100
22 Jan 26	5,450	5,464	5,447	5,461	331

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:

5,422