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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 25, 2025	16.02	16.07	16.07	16.09	16.02	5,719
July 24, 2025	15.98	16.01	16.01	16.11	15.98	1,789
July 23, 2025	16.04	16.05	16.05	16.08	15.61	3,656
July 22, 2025	15.78	15.74	15.74	15.8	15.73	2,571
July 21, 2025	15.93	15.88	15.88	15.93	15.88	383
July 18, 2025	15.88	15.86	15.86	15.91	15.83	1,710
July 17, 2025	15.73	15.88	15.88	15.88	15.73	5,023
July 16, 2025	15.54	15.47	15.47	15.69	15.47	6,638
July 15, 2025	15.61	15.63	15.63	15.78	15.59	1,787
July 14, 2025	15.44	15.57	15.57	15.57	15.44	1,767
July 11, 2025	15.68	15.58	15.58	15.68	15.58	3,682
July 10, 2025	15.59	15.73	15.73	15.73	15.59	2,297
July 09, 2025	15.51	15.54	15.54	15.61	15.51	2,472
July 08, 2025	15.48	15.54	15.54	15.59	15.48	1,627
July 07, 2025	15.51	15.6	15.6	15.6	15.48	2,794
July 04, 2025	15.46	15.36	15.36	15.46	15.36	1,798
July 03, 2025	15.46	15.54	15.54	15.54	15.44	2,848
July 02, 2025	15.37	15.38	15.38	15.42	15.35	14,945
July 01, 2025	15.34	15.41	15.41	15.41	15.24	3,926
June 30, 2025	15.33	15.27	15.27	15.38	15.27	4,529
June 27, 2025	15.24	15.39	15.39	15.39	15.2	3,085
June 26, 2025	15.23	15.19	15.19	15.23	15.12	3,606
June 25, 2025	15.38	15.26	15.26	15.42	15.26	2,177
June 24, 2025	15.34	15.39	15.39	15.39	15.25	7,263
June 23, 2025	15.23	15.17	15.17	15.23	15.12	1,705
June 20, 2025	15.21	15.25	15.25	15.29	15.21	2,862
June 19, 2025	15.26	15.15	15.15	15.26	15.15	477
June 18, 2025	15.29	15.33	15.33	15.35	15.27	2,760
June 17, 2025	15.29	15.32	15.32	15.32	15.23	11,184
June 16, 2025	15.35	15.37	15.37	15.39	15.3	5,019
June 13, 2025	15.26	15.34	15.34	15.34	15.26	5,644
June 12, 2025	15.49	15.43	15.43	15.49	15.36	1,139
June 11, 2025	15.69	15.59	15.59	15.69	15.59	2,634
June 10, 2025	15.68	15.64	15.64	15.68	15.61	1,038
June 09, 2025	15.67	15.66	15.66	15.68	15.62	4,126
June 06, 2025	15.59	15.65	15.65	15.71	15.59	999
June 05, 2025	15.57	15.55	15.55	15.57	15.44	2,879
June 04, 2025	15.51	15.54	15.54	15.55	15.48	9,036
June 03, 2025	15.32	15.42	15.42	15.42	15.28	2,762
June 02, 2025	15.32	15.29	15.29	15.32	15.21	4,149
May 30, 2025	15.4	15.38	15.38	15.45	15.33	11,722
May 29, 2025	15.57	15.35	15.35	15.6	15.35	10
May 28, 2025	15.44	15.37	15.37	15.46	15.35	4,805
May 27, 2025	15.35	15.46	15.46	15.46	15.35	3,743

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