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

08 Jan 2026

LAST: 5,285	CHANGE: 15.00	OPEN: 5,286	HIGH: 5,286	ASK: 3,220	VOLUME: 439
LAST: 5,285	CHG(%): 0.28	PREV: 5,300	LOW: 5,283	BID: 3,190

Period:

Date	Open	High	Low	Close	Volume
08 Jan 26	5,286	5,286	5,283	5,285	439
07 Jan 26	5,301	5,301	5,281	5,300	1.2K
06 Jan 26	5,275	5,318	5,271	5,318	187
05 Jan 26	5,288	5,288	5,253	5,265	100
02 Jan 26	5,193	5,193	5,172	5,192	100
01 Jan 26	5,100	5,104	5,096	5,100	132
31 Dec 25	5,100	5,104	5,096	5,100	131
30 Dec 25	5,070	5,099	5,061	5,099	130
29 Dec 25	5,086	5,086	5,055	5,059	100
26 Dec 25	5,036	5,038	5,024	5,035	315

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:

5,285