L&G Battery Value-Chain UCITS ETF - BATE.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	27.76	27.83	27.83	27.85	27.51	20,809
February 19, 2026	27.92	27.78	27.78	27.93	27.48	12,160
February 18, 2026	27.67	28.09	28.09	28.09	27.62	8,193
February 17, 2026	27.27	27.13	27.13	27.28	26.82	10,891
February 16, 2026	27.4	27.18	27.18	27.47	27.18	17,372
February 13, 2026	27.09	27.25	27.25	27.3	26.68	35,059
February 12, 2026	28.04	27.16	27.16	28.07	27.16	11,138
February 11, 2026	27.77	27.72	27.72	28.2	27.51	30,497
February 10, 2026	27.4	27.43	27.43	27.52	27.35	25,862
February 09, 2026	27.04	27.47	27.47	27.47	26.89	31,441
February 06, 2026	26.1	26.82	26.82	26.82	26.07	15,269
February 05, 2026	26.84	26.21	26.21	26.88	25.94	53,237
February 04, 2026	27.79	27.13	27.13	28	27.1	31,489
February 03, 2026	27.3	27.64	27.64	27.71	27.26	69,635
February 02, 2026	26.03	26.81	26.81	26.88	25.96	66,561
January 30, 2026	27.05	26.92	26.92	27.3	26.77	83,338
January 29, 2026	28	27.44	27.44	28.28	27.14	91,431
January 28, 2026	28.28	27.94	27.94	28.28	27.84	41,118
January 27, 2026	28.27	28.32	28.32	28.32	27.99	38,431
January 26, 2026	28.64	28.42	28.42	28.83	28.34	61,639
January 23, 2026	28.52	28.79	28.79	28.91	28.4	38,345
January 22, 2026	28.15	28.57	28.57	28.59	28.15	35,522
January 21, 2026	27.75	27.91	27.91	28.03	27.62	52,473
January 20, 2026	27.44	27.53	27.53	27.57	26.89	60,284
January 19, 2026	27.6	27.61	27.61	27.68	27.53	46,325
January 16, 2026	28.11	27.94	27.94	28.11	27.61	61,693
January 15, 2026	28.37	28.67	28.25	28.72	28.34	64,729
January 14, 2026	28.15	28.01	28.01	28.19	27.85	40,427
January 13, 2026	27.81	28.19	28.19	28.2	27.8	56,285
January 12, 2026	26.86	28.02	28.02	28.02	26.86	31,187
January 09, 2026	26.44	26.86	26.86	26.86	26.42	41,664
January 08, 2026	26.71	26.34	26.34	26.79	26.34	47,876
January 07, 2026	27.05	26.94	26.94	27.08	26.81	54,317
January 06, 2026	26.6	27.08	27.08	27.11	26.52	50,774
January 05, 2026	26.09	26.54	26.54	26.54	26.09	38,421
January 02, 2026	25.32	25.62	25.62	25.7	25.29	49,598
December 30, 2025	25.1	25.33	25.33	25.33	25.1	4,082
December 29, 2025	25.34	25.18	25.18	25.34	25.07	33,969
December 23, 2025	25.37	25.11	25.11	25.39	25.11	25,109
December 22, 2025	25.04	25.24	25.24	25.29	25.04	22,033
December 19, 2025	24.53	25.02	25.02	25.06	24.47	15,934
December 18, 2025	23.95	24.29	24.5	24.5	23.89	22,945
December 17, 2025	24.65	24.58	24.58	24.82	24.32	16,161
December 16, 2025	24.2	24.33	24.33	24.35	24.1	18,871
December 15, 2025	24.87	24.58	24.58	24.95	24.5	35,355
December 12, 2025	25.55	24.82	24.82	25.59	24.77	18,787
December 11, 2025	25.16	25.3	25.3	25.3	24.89	23,152
December 10, 2025	25.22	25.32	25.32	25.38	25.19	22,843
December 09, 2025	24.83	25.06	25.06	25.06	24.65	17,496
December 08, 2025	24.84	24.9	24.9	24.9	24.66	19,243
December 05, 2025	24.54	24.48	24.48	24.8	24.48	24,886
December 04, 2025	24.01	24.22	24.22	24.27	23.91	8,598
December 03, 2025	24.08	23.85	23.85	24.11	23.85	14,540
December 02, 2025	24.21	24.04	24.04	24.3	23.94	24,609
December 01, 2025	24.23	24	24	24.27	24	24,762
November 28, 2025	24.11	24.56	24.56	24.56	23.98	13,949
November 27, 2025	24.03	24.05	24.05	24.1	23.96	17,192
November 26, 2025	23.66	23.81	23.81	23.85	23.6	10,274
November 25, 2025	23.38	23.3	23.3	23.4	23.17	30,253
November 24, 2025	22.89	23.17	23.17	23.22	22.7	33,203

L&G Battery Value-Chain UCITS ETF (BATE.DE) XETRA