LSE, XSHC End of Day and Historical Share Prices [Xtrackers [Ie] Public Limited Company]

24 Sep 2025

LAST: 4,141	CHANGE: 6.00	OPEN: 4,135	HIGH: 4,141	ASK: 0	VOLUME: 565
LAST: 4,141	CHG(%): 0.15	PREV: 4,135	LOW: 4,128	BID: 0

Period:

Date	Open	High	Low	Close	Volume
24 Sep 25	4,135	4,141	4,128	4,141	565
23 Sep 25	4,120	4,135	4,118	4,135	100
22 Sep 25	4,125	4,135	4,115	4,135	1.7K
19 Sep 25	4,131	4,141	4,127	4,127	856
18 Sep 25	4,092	4,125	4,090	4,113	276
17 Sep 25	4,068	4,095	4,063	4,090	208
16 Sep 25	4,074	4,077	4,054	4,077	149
15 Sep 25	4,102	4,135	4,088	4,088	100
12 Sep 25	4,155	4,178	4,155	4,156	110
11 Sep 25	4,123	4,167	4,119	4,167	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:

4,141