LSE, XD5E End of Day and Historical Share Prices [X MSCI EMU]

21 Jul 2026

LAST: 5,899	CHANGE: 68.00	OPEN: 5,842	HIGH: 5,899	ASK: 4,657	VOLUME: 813
LAST: 5,899	CHG(%): 1.17	PREV: 5,831	LOW: 5,842	BID: 4,639

Period:

Date	Open	High	Low	Close	Volume
21 Jul 26	5,842	5,899	5,842	5,899	813
20 Jul 26	5,812	5,831	5,812	5,831	100
17 Jul 26	5,809	5,818	5,809	5,818	100
16 Jul 26	5,870	5,876	5,829	5,849	23.9K
15 Jul 26	5,916	5,916	5,853	5,853	1.3K
14 Jul 26	5,864	5,913	5,845	5,911	26.0K
13 Jul 26	5,865	5,883	5,851	5,877	458
10 Jul 26	5,883	5,889	5,881	5,885	35.2K
09 Jul 26	5,853	5,903	5,846	5,900	5.3K
08 Jul 26	5,847	5,847	5,810	5,810	152

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:

5,899