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

30 Oct 2025

LAST: 5,216	CHANGE: 23.50	OPEN: 5,223	HIGH: 5,223	ASK: 3,220	VOLUME: 100
LAST: 5,216	CHG(%): 0.45	PREV: 5,240	LOW: 5,209	BID: 3,190

Period:

Date	Open	High	Low	Close	Volume
30 Oct 25	5,223	5,223	5,209	5,216	100
29 Oct 25	5,244	5,253	5,240	5,240	137
28 Oct 25	5,114	5,161	5,113	5,158	100
27 Oct 25	5,157	5,158	5,143	5,156	100
24 Oct 25	5,095	5,095	5,094	5,094	0
23 Oct 25	5,047	5,065	5,033	5,065	313
22 Oct 25	5,044	5,054	5,012	5,012	131
21 Oct 25	5,024	5,056	5,013	5,020	100
20 Oct 25	4,991	5,049	4,991	5,049	176
17 Oct 25	4,917	4,917	4,892	4,911	364

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:

5,216