L&G Pharma Breakthrough UCITS ETF - ETLI.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	11.76	11.78	11.78	11.79	11.73	5,703
February 19, 2026	11.71	11.67	11.67	11.71	11.62	548
February 18, 2026	11.68	11.71	11.71	11.71	11.68	75
February 17, 2026	11.56	11.62	11.62	11.62	11.56	229
February 16, 2026	11.63	11.63	11.63	11.63	11.55	2,234
February 13, 2026	11.59	11.73	11.73	11.76	11.59	11,021
February 12, 2026	11.67	11.55	11.55	11.68	11.55	496
February 11, 2026	11.59	11.53	11.53	11.65	11.48	1,018
February 10, 2026	11.54	11.65	11.65	11.65	11.54	743
February 09, 2026	11.62	11.59	11.59	11.62	11.48	1,179
February 06, 2026	11.34	11.52	11.52	11.52	11.34	4,424
February 05, 2026	11.63	11.59	11.59	11.66	11.58	352
February 04, 2026	11.57	11.62	11.62	11.76	11.57	1,162
February 03, 2026	11.67	11.65	11.65	11.72	11.64	1,905
February 02, 2026	11.41	11.61	11.61	11.61	11.36	3,648
January 30, 2026	11.53	11.49	11.49	11.55	11.46	226
January 29, 2026	11.48	11.51	11.51	11.67	11.45	6,444
January 28, 2026	11.63	11.54	11.54	11.63	11.5	3,486
January 27, 2026	11.67	11.67	11.67	11.7	11.65	2,709
January 26, 2026	11.59	11.64	11.64	11.67	11.57	8,113
January 23, 2026	11.86	11.72	11.72	11.86	11.72	1,741
January 22, 2026	11.58	11.79	11.79	11.79	11.58	1,184
January 21, 2026	11.45	11.5	11.5	11.5	11.36	3,629
January 20, 2026	11.3	11.34	11.34	11.34	11.23	3,112
January 19, 2026	11.47	11.37	11.37	11.47	11.34	1,937
January 16, 2026	11.67	11.63	11.63	11.67	11.6	2,409
January 15, 2026	11.88	11.72	11.72	11.88	11.69	1,334
January 14, 2026	11.71	11.77	11.77	11.77	11.68	2,753
January 13, 2026	11.79	11.6	11.6	11.79	11.6	1,894
January 12, 2026	11.88	11.8	11.8	11.98	11.77	4,586
January 09, 2026	11.95	12.04	12.04	12.14	11.93	2,129
January 08, 2026	11.99	11.97	11.97	12.02	11.96	1,194
January 07, 2026	11.76	11.92	11.92	11.92	11.66	9,581
January 06, 2026	11.56	11.61	11.61	11.65	11.54	1,668
January 05, 2026	11.76	11.52	11.52	11.76	11.48	11,004
January 02, 2026	11.68	11.62	11.62	11.7	11.61	4,758
December 30, 2025	11.65	11.68	11.68	11.68	11.64	3,963
December 29, 2025	11.92	11.69	11.69	11.92	11.67	33,173
December 23, 2025	11.86	11.77	11.77	11.86	11.77	3,968
December 22, 2025	11.63	11.84	11.84	11.84	11.63	3,093
December 19, 2025	11.57	11.83	11.83	11.83	11.55	2,875
December 18, 2025	11.54	11.58	11.58	11.59	11.53	10,491
December 17, 2025	11.66	11.63	11.63	11.68	11.61	6,894
December 16, 2025	11.66	11.57	11.57	11.66	11.54	145
December 15, 2025	11.74	11.67	11.67	11.74	11.67	3,940
December 12, 2025	11.7	11.64	11.64	11.7	11.64	3,696
December 11, 2025	11.67	11.73	11.73	11.73	11.67	402
December 10, 2025	11.72	11.73	11.73	11.73	11.68	4,500
December 09, 2025	11.9	11.86	11.86	11.9	11.86	14,463
December 08, 2025	12.04	11.95	11.95	12.04	11.92	3,314
December 05, 2025	11.9	11.9	11.9	11.99	11.9	9,970
December 04, 2025	11.82	11.95	11.95	11.95	11.8	21,421
December 03, 2025	11.59	11.69	11.69	11.69	11.55	4,350
December 02, 2025	11.72	11.65	11.65	11.74	11.65	5,723
December 01, 2025	11.91	11.77	11.77	11.91	11.76	3,508
November 28, 2025	12.14	11.96	11.96	12.14	11.96	10,723
November 27, 2025	12.05	12.06	12.06	12.07	12.05	9,324
November 26, 2025	12	12.03	12.03	12.06	11.98	11,117
November 25, 2025	11.86	11.9	11.9	11.95	11.84	4,309
November 24, 2025	11.75	11.81	11.81	11.86	11.66	3,041

L&G Pharma Breakthrough UCITS ETF (ETLI.DE) XETRA