L&G Ecommerce Logistics UCITS ETF - ETLH.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	15.82	15.99	15.99	15.99	15.78	1,005
October 16, 2025	16.12	16.08	16.08	16.13	16.02	10,912
October 15, 2025	16.14	16.18	16.18	16.24	16.12	27,430
October 14, 2025	15.88	15.97	15.97	15.97	15.88	1,703
October 13, 2025	15.93	16.08	16.08	16.08	15.93	14,716
October 10, 2025	16.33	15.88	15.88	16.5	15.88	4,409
October 09, 2025	16.36	16.3	16.3	16.42	16.26	16,307
October 08, 2025	16.25	16.31	16.31	16.34	16.24	2,969
October 07, 2025	16.35	16.19	16.19	16.39	16.19	1,517
October 06, 2025	16.25	16.5	16.5	16.5	16.25	2,808
October 03, 2025	16.25	16.3	16.3	16.33	16.19	3,966
October 02, 2025	16.13	16.15	16.15	16.17	16.1	472
October 01, 2025	15.94	16.14	16.14	16.14	15.94	2,201
September 30, 2025	16.16	16.02	16.02	16.18	16.02	5,776
September 29, 2025	16.13	16.2	16.2	16.2	16.11	1,188
September 26, 2025	16.14	16.02	16.02	16.15	16.02	1,264
September 25, 2025	16.25	16.14	16.14	16.27	16.1	2,164
September 24, 2025	16.15	16.18	16.18	16.33	16.15	1,280
September 23, 2025	16.29	16.26	16.26	16.3	16.23	1,747
September 22, 2025	16.26	16.23	16.23	16.26	16.2	589
September 19, 2025	16.4	16.32	16.32	16.42	16.31	689
September 18, 2025	16.32	16.44	16.44	16.46	16.32	1,110
September 17, 2025	16.19	16.28	16.28	16.31	16.19	7,430
September 16, 2025	16.19	16.14	16.14	16.25	16.11	533
September 15, 2025	16.26	16.23	16.23	16.29	16.22	1,410
September 12, 2025	16.31	16.2	16.2	16.34	16.19	354
September 11, 2025	16.29	16.36	16.36	16.37	16.24	1,944
September 10, 2025	16.33	16.28	16.28	16.33	16.25	2,145
September 09, 2025	16.12	16.08	16.08	16.14	16.05	1,949
September 08, 2025	16.09	15.98	15.98	16.09	15.98	316
September 05, 2025	15.93	15.85	15.85	15.95	15.8	1,513
September 04, 2025	15.74	15.83	15.83	15.83	15.74	2,849
September 03, 2025	15.69	15.63	15.63	15.69	15.63	2,849
September 02, 2025	15.86	15.65	15.65	15.86	15.64	5,387
September 01, 2025	15.88	15.9	15.9	15.93	15.83	7,962
August 29, 2025	15.98	15.89	15.89	15.98	15.83	1,594
August 28, 2025	16	15.92	15.92	16.03	15.92	11,527
August 27, 2025	15.96	15.96	15.96	15.99	15.93	2,574
August 26, 2025	16.09	16.08	16.08	16.09	16	3,317
August 25, 2025	16.3	16.11	16.11	16.3	16.06	1,957
August 22, 2025	15.96	16.13	16.13	16.13	15.96	3,403
August 21, 2025	15.95	15.92	15.92	15.95	15.82	3,281
August 20, 2025	15.95	15.97	15.97	16.05	15.77	5,306
August 19, 2025	16.02	16.09	16.09	16.11	15.87	2,673
August 18, 2025	16	15.94	15.94	16.09	15.94	2,439
August 15, 2025	16.14	15.99	15.99	16.14	15.99	788
August 14, 2025	16.09	16.04	16.04	16.12	16.03	918
August 13, 2025	16.01	16.01	16.01	16.08	15.96	1,743
August 12, 2025	15.77	15.94	15.94	15.94	15.77	4,619
August 11, 2025	15.92	15.85	15.85	16.05	15.85	4,619
August 08, 2025	15.91	15.87	15.87	15.93	15.87	3,150
August 07, 2025	15.83	15.91	15.91	16	15.81	4,832
August 06, 2025	15.76	15.72	15.72	15.8	15.64	1,832
August 05, 2025	15.76	15.69	15.69	15.76	15.68	4,076
August 04, 2025	15.5	15.67	15.67	15.67	15.5	8,352
August 01, 2025	15.98	15.53	15.53	15.98	15.48	9,419
July 31, 2025	16.04	15.96	15.96	16.3	15.93	1,173
July 30, 2025	16.04	16.06	16.06	16.18	16.04	2,201
July 29, 2025	16.22	16.05	16.05	16.26	16.05	1,892
July 28, 2025	16.11	16.13	16.13	16.16	16.11	568

L&G Ecommerce Logistics UCITS ETF (ETLH.DE) XETRA