LSE, 0ABU End of Day and Historical Share Prices [Xtrackers MSCI Singapore Ucits ETF 1C]

01 Apr 2026

LAST: 2.018	CHANGE: 0.03	OPEN: 2.019	HIGH: 2.022	ASK: 0.000	VOLUME: 1.4K
LAST: 2.018	CHG(%): 1.51	PREV: 1.988	LOW: 2.009	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
01 Apr 26	2.019	2.022	2.009	2.018	1.4K
31 Mar 26	1.992	1.998	1.983	1.988	732
30 Mar 26	1.984	1.993	1.981	1.992	969
27 Mar 26	1.998	1.998	1.963	1.979	993
26 Mar 26	1.989	1.992	1.983	1.983	250
25 Mar 26	1.982	1.988	1.977	1.984	5.7K
24 Mar 26	1.972	1.981	1.957	1.970	86.9K
23 Mar 26	1.950	2.025	1.948	1.999	1.5K
20 Mar 26	2.007	2.011	1.973	1.973	9.4K
19 Mar 26	2.036	2.036	2.003	2.014	21.8K

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:

2.018