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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	11.48	11.6	11.6	11.6	11.47	7,670
November 20, 2025	11.66	11.69	11.69	11.74	11.66	4,539
November 19, 2025	11.81	11.61	11.61	11.89	11.61	4,935
November 18, 2025	11.75	11.81	11.81	11.81	11.59	5,876
November 17, 2025	11.8	11.87	11.87	11.91	11.75	2,135
November 14, 2025	11.64	11.87	11.87	11.87	11.56	5,316
November 13, 2025	11.81	11.73	11.73	11.86	11.73	691
November 12, 2025	11.72	11.75	11.75	11.82	11.72	987
November 11, 2025	11.41	11.58	11.58	11.58	11.39	276
November 10, 2025	11.31	11.37	11.37	11.39	11.31	1,321
November 07, 2025	11.43	11.14	11.14	11.43	11.14	2,189
November 06, 2025	11.48	11.41	11.41	11.52	11.39	6,871
November 05, 2025	11.26	11.44	11.44	11.44	11.26	381
November 04, 2025	11.35	11.47	11.47	11.47	11.34	1,064
November 03, 2025	11.52	11.34	11.34	11.57	11.33	7,774
October 31, 2025	11.43	11.49	11.49	11.49	11.39	1,659
October 30, 2025	11.34	11.39	11.39	11.39	11.3	1,456
October 29, 2025	11.3	11.38	11.38	11.41	11.3	569
October 28, 2025	11.36	11.33	11.33	11.36	11.3	5,265
October 27, 2025	11.19	11.32	11.32	11.35	11.19	847
October 24, 2025	11.16	11.21	11.21	11.22	11.16	1,169
October 23, 2025	11.2	11.17	11.17	11.2	11.15	1,128
October 22, 2025	11.32	11.21	11.21	11.35	11.21	509
October 21, 2025	11.3	11.3	11.3	11.32	11.28	1,277
October 20, 2025	11.25	11.26	11.26	11.28	11.19	1,436
October 17, 2025	11.12	11.13	11.13	11.22	11.07	17,468
October 16, 2025	11.23	11.36	11.36	11.36	11.23	2,592
October 15, 2025	11.03	11.16	11.16	11.16	10.98	3,519
October 14, 2025	11	10.92	10.92	11.02	10.92	970
October 13, 2025	11.08	11.1	11.1	11.2	11.06	9,557
October 10, 2025	11.21	10.93	10.93	11.23	10.93	4,262
October 09, 2025	11.24	11.27	11.27	11.3	11.21	7,869
October 08, 2025	11.26	11.26	11.26	11.26	11.17	10,829
October 07, 2025	11.19	11.14	11.14	11.23	11.14	6,511
October 06, 2025	11.23	11.17	11.17	11.23	11.17	1,004
October 03, 2025	11.11	11.19	11.19	11.19	11.11	390
October 02, 2025	11.05	11.01	11.01	11.05	11	2,598
October 01, 2025	10.75	11.02	11.02	11.02	10.75	3,869
September 30, 2025	10.66	10.7	10.7	10.75	10.66	1,169
September 29, 2025	10.52	10.65	10.65	10.65	10.52	1,169
September 26, 2025	10.43	10.47	10.47	10.48	10.42	251
September 25, 2025	10.6	10.53	10.53	10.6	10.53	251
September 24, 2025	10.6	10.61	10.61	10.65	10.59	171
September 23, 2025	10.62	10.61	10.61	10.62	10.58	232
September 22, 2025	10.61	10.66	10.66	10.7	10.57	1,155
September 19, 2025	10.6	10.63	10.63	10.68	10.6	4,776
September 18, 2025	10.52	10.54	10.54	10.56	10.5	1,414
September 17, 2025	10.38	10.47	10.47	10.5	10.38	45
September 16, 2025	10.46	10.42	10.42	10.46	10.38	590
September 15, 2025	10.68	10.5	10.5	10.68	10.5	1,308
September 12, 2025	10.77	10.72	10.72	10.82	10.72	193

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