LSE, 0MM7 End of Day and Historical Share Prices [Ishares Atx De Exxx]

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

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

LSE, 0MM7: Ishares Atx De Exxx

04 Dec 2025

LAST: 54.50	CHANGE: 0.49	OPEN: 54.18	HIGH: 54.50	ASK: 0.00	VOLUME: 100
LAST: 54.50	CHG(%): 0.91	PREV: 54.01	LOW: 53.88	BID: 0.00

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
04 Dec 25	54.18	54.50	53.88	54.50	100
03 Dec 25	54.12	54.19	53.87	54.01	249
02 Dec 25	54.13	54.14	54.07	54.09	100
01 Dec 25	53.68	53.68	53.68	53.68	0
28 Nov 25	53.30	53.30	53.30	53.30	100
27 Nov 25	53.21	53.32	53.21	53.22	100
26 Nov 25	53.12	53.12	53.10	53.10	0
25 Nov 25	52.12	52.98	52.12	52.93	200
24 Nov 25	51.90	52.12	51.82	52.12	100
21 Nov 25	51.06	51.06	51.06	51.06	100

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 Apr 22, 2010

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:

TECHNICAL INDICATORS

MA5:	53.92	1.1%
MA10:	53.20	2.4%
MA20:	52.43	4.0%
MA50:	51.15	6.6%
MA100:	50.70	7.5%
STO9:	100.00
STO14:	100.00
RSI14:	71.84
MTM14:	2.92
ROC14:	0.06
ATR:	0.56
Week High:	54.50	0.0%
Week Low:	53.21	2.4%
Month High:	54.50	0.0%
Month Low:	50.48
Volatility:	9.01