LSE, XSEN End of Day and Historical Share Prices [db x-trackers MSCI USA Energy UCITS DR]

21 Nov 2025

LAST: 3,539	CHANGE: 67.75	OPEN: 3,632	HIGH: 3,632	ASK: 0	VOLUME: 4.1K
LAST: 3,539	CHG(%): 1.88	PREV: 3,607	LOW: 3,539	BID: 0

Period:

Date	Open	High	Low	Close	Volume
21 Nov 25	3,632	3,632	3,539	3,539	4.1K
20 Nov 25	3,599	3,632	3,590	3,607	4.1K
19 Nov 25	3,536	3,565	3,536	3,565	137
18 Nov 25	3,550	3,579	3,550	3,579	11
17 Nov 25	3,641	3,641	3,641	3,641	2.0K
14 Nov 25	3,622	3,633	3,589	3,589	25.9K
13 Nov 25	3,558	3,597	3,558	3,597	136
12 Nov 25	3,588	3,588	3,588	3,588	100
11 Nov 25	3,591	3,631	3,587	3,631	441
10 Nov 25	3,544	3,556	3,504	3,541	2.1K

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:

3,539