LSE, XZES End of Day and Historical Share Prices [X S&P 500 Equal Weight ESG Ucits ETF]

LSE, XZES: X S&P 500 Equal Weight ESG Ucits ETF

04 Sep 2026

LAST: 45.39	CHANGE: 0.14	OPEN: 45.55	HIGH: 45.55	ASK: 0.00	VOLUME: 100
LAST: 45.39	CHG(%): 0.30	PREV: 45.53	LOW: 45.39	BID: 0.00

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
04 Sep 26	45.55	45.55	45.39	45.39	100
03 Sep 26	45.50	45.53	45.37	45.53	785
02 Sep 26	45.23	45.45	45.13	45.45	2.1K
01 Sep 26	45.46	45.52	45.20	45.25	1.5K
31 Aug 26	45.75	45.79	45.66	45.78	876
28 Aug 26	45.75	45.79	45.73	45.74	1.4K
27 Aug 26	45.77	45.80	45.65	45.77	4.5K
26 Aug 26	45.55	45.84	45.55	45.77	100
25 Aug 26	45.69	45.74	45.51	45.56	1.7K
24 Aug 26	45.53	45.60	45.50	45.50	1.4K

API SERVICE ^NEW

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

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Dec 13, 2022

Add to Watchlist

DOWNLOAD DATA

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:

Download

FUNDAMENTALS

Trailing P/E:	25.83
EPS Ratio:	1.73

TECHNICAL INDICATORS

MA5:	45.48	0.2%
MA10:	45.57	0.4%
MA20:	45.58	0.4%
MA50:	45.00	0.9%
MA100:	43.83	3.6%
MA200:	42.07	7.9%
STO9:	24.58
STO14:	24.58
RSI14:	46.91
WPR14:	-72.90
MTM14:	-0.04
ROC14:	0.00
ATR:	0.28
Week High:	45.79	0.9%
Week Low:	45.13	0.6%
Month High:	45.91	1.1%
Month Low:	44.80	7.9%
Year High:	45.91	1.1%
Year Low:	36.90	23.0%
Volatility:	9.63

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

LSE, XZES: X S&P 500 Equal Weight ESG Ucits ETF

45.39

CHART

RECENT END OF DAY PRICES

API SERVICE ^NEW

SYMBOL HISTORY

DOWNLOAD DATA

FUNDAMENTALS

TECHNICAL INDICATORS

LSE, XZES: X S&P 500 Equal Weight ESG Ucits ETF

45.39

CHART

RECENT END OF DAY PRICES

API SERVICE NEW

SYMBOL HISTORY

DOWNLOAD DATA

FUNDAMENTALS

TECHNICAL INDICATORS

API SERVICE ^NEW