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

19 Dec 2025

LAST: 4,298	CHANGE: 20.25	OPEN: 4,281	HIGH: 4,298	ASK: 3,173	VOLUME: 272
LAST: 4,298	CHG(%): 0.47	PREV: 4,277	LOW: 4,281	BID: 3,149

Period:

Date	Open	High	Low	Close	Volume
19 Dec 25	4,281	4,298	4,281	4,298	272
18 Dec 25	4,263	4,277	4,263	4,277	100
17 Dec 25	4,246	4,246	4,246	4,246	101
16 Dec 25	4,267	4,272	4,257	4,257	100
15 Dec 25	4,284	4,284	4,284	4,284	11
12 Dec 25	4,252	4,289	4,252	4,252	11
11 Dec 25	4,237	4,278	4,237	4,270	313
10 Dec 25	4,241	4,241	4,239	4,240	14.6K
09 Dec 25	4,247	4,253	4,247	4,249	1.5K
08 Dec 25	4,250	4,250	4,250	4,250	4

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:

4,298