LSE, ET32 End of Day and Historical Share Prices [Bitwise Europe Gmbh]

16 Dec 2025

LAST: 6.045	CHANGE: 0.12	OPEN: 6.000	HIGH: 6.045	ASK: 0.000	VOLUME: 16.5K
LAST: 6.045	CHG(%): 1.88	PREV: 6.161	LOW: 5.993	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
16 Dec 25	6.000	6.045	5.993	6.045	16.5K
15 Dec 25	6.161	6.161	6.161	6.161	5.9K
12 Dec 25	6.845	6.863	6.843	6.325	5.9K
11 Dec 25	6.500	6.500	6.500	6.500	5.9K
10 Dec 25	6.845	6.863	6.843	6.863	5.9K
09 Dec 25	6.743	6.743	6.743	6.743	797
08 Dec 25	6.493	6.493	6.399	6.399	797
05 Dec 25	6.505	6.505	6.403	6.403	666
04 Dec 25	6.583	6.583	6.583	6.583	8.8K
03 Dec 25	6.325	6.325	6.325	6.325	8.8K

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:

6.045