LSE, XDNS End of Day and Historical Share Prices [Xtrackers MSCI Japan ESG Screened UCITS ETF 1D]

09 Feb 2026

LAST: 1,633	CHANGE: 29.25	OPEN: 1,627	HIGH: 1,633	ASK: 785	VOLUME: 5.2K
LAST: 1,633	CHG(%): 1.82	PREV: 1,604	LOW: 1,617	BID: 784

Period:

Date	Open	High	Low	Close	Volume
09 Feb 26	1,627	1,633	1,617	1,633	5.2K
06 Feb 26	1,601	1,603	1,601	1,604	2.4K
05 Feb 26	1,563	1,572	1,563	1,569	1.4K
04 Feb 26	1,558	1,578	1,558	1,578	5.6K
03 Feb 26	1,556	1,559	1,551	1,551	977
02 Feb 26	1,531	1,545	1,531	1,545	5.8K
30 Jan 26	1,532	1,540	1,532	1,540	39.1K
29 Jan 26	1,527	1,533	1,521	1,524	30.0K
28 Jan 26	1,520	1,520	1,514	1,520	15.1K
27 Jan 26	1,537	1,537	1,530	1,534	4.5K

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:

1,633