LSE, XD5S End of Day and Historical Share Prices [db x-trackers MSCI EMU UCITS DR 2C]

06 Feb 2026

LAST: 4,492	CHANGE: 40.75	OPEN: 4,491	HIGH: 4,492	ASK: 3,173	VOLUME: 1
LAST: 4,492	CHG(%): 0.92	PREV: 4,451	LOW: 4,491	BID: 3,149

Period:

Date	Open	High	Low	Close	Volume
06 Feb 26	4,491	4,492	4,491	4,492	1
05 Feb 26	4,470	4,470	4,428	4,451	176
04 Feb 26	4,498	4,505	4,480	4,480	272
03 Feb 26	4,511	4,511	4,482	4,482	153
02 Feb 26	4,433	4,456	4,433	4,492	1.3K
30 Jan 26	4,437	4,450	4,437	4,450	1.1K
29 Jan 26	4,443	4,443	4,402	4,402	100
28 Jan 26	4,486	4,486	4,461	4,440	2.8K
27 Jan 26	4,466	4,470	4,466	4,470	100
26 Jan 26	4,447	4,449	4,447	4,449	302

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:

4,492