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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	15.95	16.09	16.09	16.1	15.91	498
February 19, 2026	15.99	15.98	15.98	16.03	15.95	1,390
February 18, 2026	15.69	15.93	15.93	15.93	15.69	475
February 17, 2026	15.67	15.74	15.74	15.75	15.67	16
February 16, 2026	15.8	15.68	15.68	15.8	15.65	1,529
February 13, 2026	15.65	15.74	15.74	15.74	15.62	15,156
February 12, 2026	16.16	15.69	15.69	16.21	15.69	1,193
February 11, 2026	16.28	16.23	16.23	16.55	16.23	2,384
February 10, 2026	16.17	16.32	16.32	16.32	16.17	287
February 09, 2026	16.11	16.06	16.06	16.11	15.96	835
February 06, 2026	15.82	15.99	15.99	15.99	15.82	1,177
February 05, 2026	15.94	15.91	15.91	15.99	15.83	87
February 04, 2026	15.76	15.93	15.93	15.93	15.76	2,151
February 03, 2026	16.08	15.87	15.87	16.08	15.87	2,028
February 02, 2026	15.77	16.05	16.05	16.06	15.77	1,148
January 30, 2026	15.91	15.92	15.92	15.97	15.9	1,239
January 29, 2026	15.98	15.88	15.88	16.01	15.86	1,186
January 28, 2026	16.07	16.08	16.08	16.23	16.04	13,223
January 27, 2026	16.19	16.08	16.08	16.19	16.07	1,407
January 26, 2026	16.1	16.13	16.13	16.15	16.06	1,677
January 23, 2026	16.26	16.13	16.13	16.26	16.13	2,156
January 22, 2026	16.2	16.28	16.28	16.29	16.2	230
January 21, 2026	16.03	16.13	16.13	16.17	16.01	4,000
January 20, 2026	16.26	16.21	16.21	16.26	16.18	5,811
January 19, 2026	16.43	16.38	16.38	16.45	16.37	804
January 16, 2026	16.78	16.67	16.67	16.78	16.64	625
January 15, 2026	16.71	16.8	16.8	16.83	16.68	16,822
January 14, 2026	16.76	16.66	16.66	16.76	16.62	1,387
January 13, 2026	16.78	16.75	16.75	16.83	16.71	433
January 12, 2026	16.67	16.82	16.82	16.82	16.67	2,698
January 09, 2026	16.61	16.71	16.71	16.73	16.61	715
January 08, 2026	16.51	16.57	16.57	16.57	16.51	1,245
January 07, 2026	16.59	16.61	16.61	16.61	16.53	1,728
January 06, 2026	16.35	16.47	16.47	16.47	16.16	2,962
January 05, 2026	16.11	16.28	16.28	16.33	16.11	3,991
January 02, 2026	16.2	16.05	16.05	16.2	15.99	4,238
December 30, 2025	16.16	16.19	16.19	16.19	16.14	5,196
December 29, 2025	16.2	16.17	16.17	16.2	16.14	4,032
December 23, 2025	16.2	16.03	16.03	16.2	16.03	1,738
December 22, 2025	16.13	16.04	16.04	16.13	15.98	718
December 19, 2025	16.05	16.1	16.1	16.1	16.03	6,810
December 18, 2025	15.9	16.09	16.09	16.09	15.9	695
December 17, 2025	15.9	15.96	15.96	15.96	15.85	243
December 16, 2025	15.81	15.86	15.86	15.88	15.79	849
December 15, 2025	16.13	15.95	15.95	16.13	15.92	4,574
December 12, 2025	16.06	15.94	15.94	16.1	15.94	1,931
December 11, 2025	15.92	16.04	16.04	16.04	15.92	1,826
December 10, 2025	15.9	16	16	16	15.9	13,976
December 09, 2025	15.95	15.99	15.99	16	15.94	2,511
December 08, 2025	16.03	15.96	15.96	16.03	15.85	416
December 05, 2025	16.01	16.04	16.04	16.1	16.01	106
December 04, 2025	15.98	15.93	15.93	15.98	15.88	370
December 03, 2025	15.8	15.86	15.86	15.87	15.63	11
December 02, 2025	15.79	15.81	15.81	15.87	15.79	1,489
December 01, 2025	15.8	15.84	15.84	15.84	15.7	1,489
November 28, 2025	15.8	15.87	15.87	15.89	15.8	1,805
November 27, 2025	15.75	15.67	15.67	15.76	15.67	12,688
November 26, 2025	15.76	15.77	15.77	15.77	15.67	12,688
November 25, 2025	15.48	15.59	15.59	15.6	15.44	3,083
November 24, 2025	15.46	15.45	15.45	15.46	15.36	4,167

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