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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	10.73	10.73	10.73	10.76	10.69	10,416
September 10, 2025	10.72	10.7	10.7	10.8	10.7	1,845
September 09, 2025	10.65	10.65	10.65	10.67	10.63	860
September 08, 2025	10.78	10.66	10.66	10.78	10.63	1,184
September 05, 2025	10.71	10.71	10.71	10.71	10.69	5,049
September 04, 2025	10.68	10.65	10.65	10.73	10.63	5,049
September 03, 2025	10.59	10.66	10.66	10.71	10.59	4,325
September 02, 2025	10.28	10.5	10.5	10.54	10.24	752
September 01, 2025	10.28	10.26	10.26	10.28	10.22	1,231
August 29, 2025	10.23	10.16	10.16	10.23	10.16	4,006
August 28, 2025	10.29	10.26	10.26	10.31	10.26	290
August 27, 2025	10.17	10.26	10.26	10.27	10.17	1,173
August 26, 2025	10.17	10.18	10.18	10.2	10.16	172
August 25, 2025	10.31	10.25	10.25	10.31	10.25	1,388
August 22, 2025	10.33	10.34	10.34	10.37	10.33	65
August 21, 2025	10.24	10.33	10.33	10.33	10.22	100
August 20, 2025	10.15	10.18	10.18	10.18	10.15	62
August 19, 2025	10.16	10.2	10.2	10.25	10.16	748
August 18, 2025	10.2	10.22	10.22	10.25	10.16	1,642
August 15, 2025	10.11	10.07	10.07	10.11	10.06	825
August 14, 2025	9.97	9.96	9.96	9.98	9.88	4,909
August 13, 2025	9.83	9.88	9.88	9.88	9.82	1,231
August 12, 2025	9.8	9.8	9.8	9.8	9.78	11,996
August 11, 2025	9.78	9.85	9.85	9.85	9.78	1,449
August 08, 2025	9.84	9.78	9.78	9.84	9.75	2,743
August 07, 2025	9.82	9.85	9.85	9.89	9.79	2,743
August 06, 2025	9.9	9.81	9.81	9.93	9.81	77
August 05, 2025	9.98	9.97	9.97	10.02	9.95	1,124
August 04, 2025	9.79	9.85	9.85	9.85	9.78	4,509
August 01, 2025	9.78	9.61	9.61	9.78	9.6	2,659
July 31, 2025	9.82	9.87	9.87	9.9	9.81	1,346
July 30, 2025	9.66	9.83	9.83	9.85	9.66	1,593
July 29, 2025	9.7	9.72	9.72	9.72	9.69	2,454

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