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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	19.18	19.15	19.15	19.25	19.04	20,494
September 05, 2025	18.96	18.95	18.95	19.16	18.83	11,187
September 04, 2025	18.54	18.54	18.54	18.61	18.5	8,147
September 03, 2025	18.42	18.5	18.5	18.55	18.4	14,541
September 02, 2025	18.55	18.22	18.22	18.56	18.2	13,639
September 01, 2025	18.61	18.63	18.63	18.64	18.58	8,760
August 29, 2025	18.78	18.62	18.62	18.82	18.6	5,453
August 28, 2025	18.76	18.74	18.74	18.8	18.71	10,628
August 27, 2025	18.76	18.74	18.74	18.78	18.7	11,368
August 26, 2025	18.47	18.59	18.59	18.64	18.35	13,520
August 25, 2025	18.55	18.51	18.51	18.61	18.46	2,921
August 22, 2025	18.14	18.49	18.49	18.51	18.14	56,349
August 21, 2025	18.22	18.12	18.12	18.22	18.08	4,344
August 20, 2025	18.22	18.11	18.11	18.24	18.01	21,587
August 19, 2025	18.46	18.47	18.47	18.53	18.45	13,470
August 18, 2025	18.38	18.44	18.44	18.48	18.33	11,390
August 15, 2025	18.3	18.25	18.25	18.3	18.17	23,102
August 14, 2025	18.15	17.99	17.99	18.18	17.95	65,481
August 13, 2025	18.25	18.21	18.21	18.3	18.19	27,379
August 12, 2025	18.22	18.25	18.25	18.3	18.21	11,235
August 11, 2025	18.29	18.39	18.39	18.42	18.28	99,719
August 08, 2025	17.76	17.86	17.86	17.88	17.76	24,645
August 07, 2025	17.65	17.61	17.61	17.85	17.61	35,856
August 06, 2025	17.69	17.59	17.59	17.74	17.55	3,950
August 05, 2025	17.6	17.54	17.54	17.65	17.51	8,486
August 04, 2025	17.1	17.34	17.34	17.37	17.1	9,377
August 01, 2025	17.28	17	17	17.28	16.86	34,158
July 31, 2025	17.27	17.27	17.27	17.43	17.26	80,130
July 30, 2025	17.58	17.62	17.62	17.62	17.52	9,353
July 29, 2025	17.75	17.45	17.45	17.76	17.45	19,236
July 28, 2025	17.86	17.64	17.64	17.86	17.61	46,729
July 25, 2025	17.76	17.87	17.87	17.9	17.76	7,054
July 24, 2025	18	17.9	17.9	18.02	17.89	13,282
July 23, 2025	17.74	17.83	17.83	17.92	17.74	16,856
July 22, 2025	17.37	17.47	17.47	17.47	17.29	12,622
July 21, 2025	17.31	17.44	17.44	17.47	17.31	14,240
July 18, 2025	17	17.04	17.04	17.1	16.97	29,670
July 17, 2025	16.66	16.86	16.86	16.86	16.66	24,514
July 16, 2025	16.56	16.35	16.35	16.64	16.35	24,764
July 15, 2025	16.65	16.73	16.73	16.79	16.64	5,412
July 14, 2025	16.43	16.54	16.54	16.55	16.43	10,648
July 11, 2025	16.51	16.41	16.41	16.51	16.39	10,853
July 10, 2025	16.23	16.49	16.49	16.49	16.23	30,527
July 09, 2025	16.02	16.03	16.03	16.1	15.99	15,801
July 08, 2025	15.94	15.98	15.98	16.02	15.9	21,323
July 07, 2025	15.82	15.91	15.91	15.94	15.82	27,110
July 04, 2025	16.03	16	16	16.03	15.97	5,681
July 03, 2025	16	16.16	16.16	16.16	15.98	27,710
July 02, 2025	15.64	15.78	15.78	15.78	15.6	8,464
July 01, 2025	15.6	15.5	15.5	15.6	15.41	50,258
June 30, 2025	15.68	15.63	15.63	15.68	15.58	10,205
June 27, 2025	15.65	15.68	15.68	15.68	15.61	10,268
June 26, 2025	15.31	15.46	15.46	15.46	15.3	18,957
June 25, 2025	15.26	15.19	15.19	15.3	15.18	2,848
June 24, 2025	15.2	15.2	15.2	15.2	15.16	7,904
June 23, 2025	14.85	14.91	14.91	14.96	14.79	11,338
June 20, 2025	15.04	14.96	14.96	15.15	14.94	3,489
June 19, 2025	15.11	14.98	14.98	15.11	14.98	10,867
June 18, 2025	15.15	15.22	15.22	15.22	15.1	6,658
June 17, 2025	15.29	15.12	15.12	15.3	15.09	11,443

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