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

30 Dec 2025

LAST: 11,894	CHANGE: 52.00	OPEN: 11,814	HIGH: 11,894	ASK: 12,242	VOLUME: 10
LAST: 11,894	CHG(%): 0.44	PREV: 11,774	LOW: 11,777	BID: 12,132

Period:

Date	Open	High	Low	Close	Volume
30 Dec 25	11,814	11,894	11,777	11,894	10
29 Dec 25	11,814	11,856	11,766	11,826	100
26 Dec 25	11,840	11,840	11,740	11,774	3
25 Dec 25	11,840	11,840	11,740	11,774	3
24 Dec 25	11,840	11,840	11,740	11,774	100
23 Dec 25	11,776	11,840	11,750	11,759	100
22 Dec 25	11,844	11,982	11,832	11,847	100
19 Dec 25	12,014	12,048	12,014	12,019	23.0K
18 Dec 25	12,136	12,148	12,006	12,080	100
17 Dec 25	12,016	12,084	12,016	12,072	100

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:

11,894