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

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

LSE, XSTR:

20 Aug 2025

LAST: 17,995	CHANGE: 399.00	OPEN: 17,996	HIGH: 18,008	ASK: 18,333	VOLUME: 12K
LAST: 17,995	CHG(%): 2.17	PREV: 18,394	LOW: 17,974	BID: 18,326

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
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
18 Aug 25	18,383	18,394	18,382	18,388	10.4K
15 Aug 25	18,381	18,399	18,381	18,399	2.4K
14 Aug 25	18,379	18,389	18,360	18,385	6.8K
13 Aug 25	18,359	18,387	18,359	18,373	11.6K
12 Aug 25	18,387	18,388	18,374	18,380	14.2K
11 Aug 25	18,380	18,399	18,372	18,385	7.6K
08 Aug 25	18,382	18,398	18,358	18,377	2.3K
07 Aug 25	18,370	18,395	18,359	18,371	13.6K

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:

TECHNICALS

MA5:	18,312.10
MA20:	18,349.80
MA50:	18,320.01
MA200:	18,251.66
STO9:	46.98
RSI14:	12.40
WPR14:	-100.00
MTM14:	-362.00
ROC14:	-0.02
Week High:	18,399.00
Week Low:	17,974.00
Month High:	18,399.45
Month Low:	17,974.00
Volatility:	0.19