LSE, XD5S End of Day and Historical Share Prices [Xtrackers]

06 Nov 2026

LAST: 4,832	CHANGE: 99.25	OPEN: 4,831	HIGH: 4,831	ASK: 3,173	VOLUME: 158
LAST: 4,832	CHG(%): 2.05	PREV: 4,852	LOW: 4,831	BID: 3,149

Period:

Date	Open	High	Low	Close	Volume
06 Nov 26	4,831	4,831	4,831	4,832	158
05 Nov 26	4,915	4,932	4,915	4,932	93.5K
04 Nov 26	4,821	4,911	4,817	4,904	2.5K
03 Nov 26	4,830	4,831	4,816	4,816	2.4K
02 Nov 26	4,812	4,838	4,812	4,838	344
30 Oct 26	4,787	4,813	4,787	4,852	412
29 Oct 26	4,852	4,852	4,852	4,852	19.1K
28 Oct 26	4,819	4,819	4,819	4,819	412
27 Oct 26	4,787	4,816	4,787	4,816	411
26 Oct 26	4,764	4,764	4,764	4,727	1

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:

4,832