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

LSE, XMXD: Xtrackers

27 Oct 2025

LAST: 45.88	CHANGE: 0.30	OPEN: 46.44	HIGH: 46.49	ASK: 23.66	VOLUME: 100
LAST: 45.88	CHG(%): 0.64	PREV: 46.17	LOW: 45.65	BID: 23.31

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
27 Oct 25	46.44	46.49	45.65	45.88	100
24 Oct 25	45.63	46.23	45.59	46.17	425
23 Oct 25	45.25	46.08	45.25	45.88	100
22 Oct 25	45.45	45.63	45.02	45.37	100
21 Oct 25	45.64	45.65	44.73	45.07	100
20 Oct 25	45.11	45.56	44.89	45.45	100
17 Oct 25	45.07	45.42	44.44	45.07	137
16 Oct 25	45.73	45.76	45.46	45.49	100
15 Oct 25	45.54	45.58	44.93	45.32	100
14 Oct 25	44.93	45.12	44.50	44.80	161

API SERVICE ^NEW

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

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Oct 18, 2007

Add to Watchlist

DOWNLOAD DATA

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:

Download

FUNDAMENTALS

Trailing P/E:	25.33
EPS Ratio:	1.80

TECHNICAL INDICATORS

MA5:	45.67	0.4%
MA10:	45.45	0.9%
MA20:	45.30	1.3%
MA50:	44.22	3.7%
MA100:	43.04	6.6%
MA200:	39.93	14.9%
STO9:	56.69
STO14:	63.72
RSI14:	57.38
WPR14:	-21.45
MTM14:	0.17
ROC14:	0.00
ATR:	0.69
Week High:	46.49	1.3%
Week Low:	44.73	2.6%
Month High:	46.49	1.3%
Month Low:	44.05	14.9%
Year High:	46.49	1.3%
Year Low:	31.14	47.3%
Volatility:	4.90

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

LSE, XMXD: Xtrackers

45.88

CHART

RECENT END OF DAY PRICES

API SERVICE ^NEW

SYMBOL HISTORY

DOWNLOAD DATA

FUNDAMENTALS

TECHNICAL INDICATORS

LSE, XMXD: Xtrackers

45.88

CHART

RECENT END OF DAY PRICES

API SERVICE NEW

SYMBOL HISTORY

DOWNLOAD DATA

FUNDAMENTALS

TECHNICAL INDICATORS

API SERVICE ^NEW