LSE, XS3R End of Day and Historical Share Prices [Xtrackers MSCI Europe Consumer Staples EGS Screened UCITS ETF 1C]

08 Jan 2026

LAST: 11,809	CHANGE: 153.00	OPEN: 11,648	HIGH: 11,836	ASK: 12,242	VOLUME: 27
LAST: 11,809	CHG(%): 1.30	PREV: 11,776	LOW: 11,648	BID: 12,132

Period:

Date	Open	High	Low	Close	Volume
08 Jan 26	11,648	11,836	11,648	11,809	27
07 Jan 26	11,744	11,744	11,610	11,623	100
06 Jan 26	11,640	11,780	11,618	11,776	100
05 Jan 26	11,774	11,822	11,596	11,707	100
02 Jan 26	11,886	11,886	11,764	11,764	100
01 Jan 26	11,790	11,954	11,790	11,870	48
31 Dec 25	11,790	11,954	11,790	11,870	100
30 Dec 25	11,828	11,894	11,760	11,894	100
29 Dec 25	11,814	11,856	11,766	11,826	100
26 Dec 25	11,840	11,840	11,740	11,774	3

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:

11,809