LSE, XSTR End of Day and Historical Share Prices [DB X-Trackers II Dbx Sterling C]

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

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

LSE, XSTR: Xtrackers Ii

01 Sep 2025

LAST: 18,023	CHANGE: 3.00	OPEN: 18,029	HIGH: 18,029	ASK: 18,333	VOLUME: 5.2K
LAST: 18,023	CHG(%): 0.02	PREV: 18,020	LOW: 18,020	BID: 18,326

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
01 Sep 25	18,029	18,029	18,020	18,023	5.2K
29 Aug 25	18,013	18,021	17,993	18,020	2.8K
28 Aug 25	18,011	18,018	18,009	18,013	3.4K
27 Aug 25	18,009	18,024	18,006	18,012	2.7K
26 Aug 25	18,016	18,017	17,966	18,010	11.6K
25 Aug 25	18,004	18,017	17,954	18,003	15K
22 Aug 25	17,999	18,016	17,998	18,016	12K
21 Aug 25	17,992	18,012	17,992	17,998	3.7K
20 Aug 25	17,996	18,008	17,974	17,995	12K
19 Aug 25	18,386	18,396	18,379	18,394	6.5K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

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:

TECHNICAL INDICATORS

MA5:	18,015.60
MA10:	18,048.40
MA20:	18,213.95
MA50:	18,279.36
MA100:	18,242.33
MA200:	18,242.98
STO9:	82.35
STO14:	6.93
RSI14:	14.58
WPR14:	-93.07
MTM14:	-350.00
ROC14:	-0.02
ATR:	53.17
Week High:	18,029.00
Week Low:	17,954.00
Month High:	18,399.45
Month Low:	17,954.00
Year High:	18,872.00
Year Low:	17,566.00