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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	22.81	22.83	22.83	23.01	22.5	51,827
November 20, 2025	24.25	23.72	23.72	24.33	23.72	32,456
November 19, 2025	23.23	23.67	23.67	23.84	23.21	34,512
November 18, 2025	23.43	23.24	23.24	23.5	23.11	63,411
November 17, 2025	24.44	24.25	24.25	24.47	24.08	47,495
November 14, 2025	24.13	24.49	24.49	24.56	23.6	51,834
November 13, 2025	24.92	24.18	24.18	24.99	24.18	19,916
November 12, 2025	24.68	24.38	24.38	24.91	24.36	16,481
November 11, 2025	24.74	24.4	24.4	24.74	24.32	23,832
November 10, 2025	24.1	24.27	24.27	24.45	24.06	35,538
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

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