LSE, XSTR End of Day and Historical Share Prices [Xtrackers II X GBP Rate Swap]

29 May 2026

LAST: 18,163	CHANGE: 4.00	OPEN: 18,162	HIGH: 18,173	ASK: 18,333	VOLUME: 7.7K
LAST: 18,163	CHG(%): 0.02	PREV: 18,159	LOW: 18,156	BID: 18,326

Period:

Date	Open	High	Low	Close	Volume
29 May 26	18,162	18,173	18,156	18,163	7.7K
28 May 26	18,165	18,173	18,152	18,159	8.3K
27 May 26	18,158	18,167	18,148	18,154	12.3K
26 May 26	18,158	18,166	18,157	18,158	21.6K
25 May 26	18,153	18,163	18,145	18,156	9.5K
22 May 26	18,153	18,160	18,145	18,156	8.3K
21 May 26	18,145	18,158	18,122	18,150	6.3K
20 May 26	18,147	18,170	18,081	18,142	32.5K
19 May 26	18,147	18,156	18,140	18,146	13.6K
18 May 26	18,146	18,150	18,132	18,138	9.4K

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:

18,163