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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	23.39	22.69	22.69	23.41	22.69	21,927
November 06, 2025	23.67	23.29	23.29	23.8	23.29	33,371
November 05, 2025	23.09	23.58	23.58	23.67	22.92	32,366
November 04, 2025	23.38	23.36	23.36	23.45	23.23	35,636
November 03, 2025	23.95	23.77	23.77	24.14	23.71	43,287
October 31, 2025	23.62	23.93	23.93	24.01	23.53	19,057
October 30, 2025	23.63	23.7	23.7	23.7	23.21	41,107
October 29, 2025	23.39	23.5	23.5	23.54	23.28	31,496
October 28, 2025	23.06	23.37	23.37	23.37	23.01	20,018
October 27, 2025	23.67	23.41	23.41	23.69	23.23	39,363
October 24, 2025	23.03	23.39	23.39	23.4	23.01	42,349
October 23, 2025	22.44	22.68	22.68	22.68	22.34	20,178
October 22, 2025	22.51	22.01	22.01	22.6	22.01	29,295
October 21, 2025	22.64	22.66	22.66	22.83	22.42	19,096
October 20, 2025	22.33	22.77	22.77	22.77	22.33	14,816
October 17, 2025	22	22.07	22.07	22.38	21.73	49,517
October 16, 2025	22.99	22.81	22.81	23.09	22.76	15,505
October 15, 2025	22.87	22.97	22.97	23.19	22.86	36,991
October 14, 2025	22.07	22.53	22.53	22.53	21.96	30,797
October 13, 2025	21.86	22.63	22.63	22.63	21.86	46,930
October 10, 2025	22.34	21.64	21.64	22.37	21.64	10,187
October 09, 2025	22.47	22.56	22.56	22.64	22.43	188,842
October 08, 2025	22.03	22.21	22.21	22.21	22.02	16,242
October 07, 2025	22.03	21.95	21.95	22.2	21.92	28,504
October 06, 2025	21.85	22.01	22.01	22.06	21.82	37,737
October 03, 2025	21.56	21.85	21.85	21.85	21.56	21,452
October 02, 2025	21.53	21.56	21.56	21.65	21.46	25,194
October 01, 2025	20.66	21.09	21.09	21.11	20.61	47,381
September 30, 2025	20.85	20.77	20.77	20.85	20.73	14,825
September 29, 2025	20.88	20.8	20.8	20.92	20.76	20,614
September 26, 2025	20.64	20.58	20.58	20.67	20.52	27,705
September 25, 2025	20.63	20.64	20.64	20.69	20.28	67,829
September 24, 2025	20.2	20.49	20.49	20.52	20.16	19,381
September 23, 2025	20.1	20.16	20.16	20.21	20.1	9,190
September 22, 2025	19.89	20.03	20.03	20.05	19.81	9,486
September 19, 2025	19.69	19.82	19.82	19.87	19.69	9,313
September 18, 2025	19.66	19.73	19.73	19.83	19.66	14,887
September 17, 2025	19.5	19.51	19.51	19.55	19.43	13,461
September 16, 2025	19.47	19.38	19.38	19.49	19.34	12,559
September 15, 2025	19.29	19.42	19.42	19.46	19.25	21,255
September 12, 2025	19.04	19.05	19.05	19.08	18.98	8,657
September 11, 2025	18.88	19.06	19.06	19.06	18.87	12,200
September 10, 2025	18.83	18.88	18.88	18.93	18.8	9,893
September 09, 2025	19.19	18.97	18.97	19.19	18.96	17,852
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

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