L&G Asia Pacific ex Japan Equity UCITS ETF - ETLK.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	13.75	13.78	13.78	13.8	13.73	16,879
December 03, 2025	13.72	13.72	13.72	13.74	13.69	16,317
December 02, 2025	13.72	13.68	13.68	13.75	13.68	76,222
December 01, 2025	13.7	13.68	13.68	13.71	13.67	21,428
November 28, 2025	13.68	13.74	13.74	13.77	13.68	28,503
November 27, 2025	13.71	13.67	13.67	13.71	13.66	19,078
November 26, 2025	13.63	13.73	13.73	13.73	13.62	20,276
November 25, 2025	13.58	13.62	13.62	13.62	13.54	24,144
November 24, 2025	13.54	13.62	13.62	13.62	13.47	19,962
November 21, 2025	13.32	13.45	13.45	13.48	13.32	35,684
November 20, 2025	13.67	13.56	13.56	13.67	13.56	24,976
November 19, 2025	13.5	13.54	13.54	13.61	13.5	41,287
November 18, 2025	13.56	13.6	13.6	13.6	13.49	30,618
November 17, 2025	13.79	13.74	13.74	13.79	13.72	46,704
November 14, 2025	13.76	13.8	13.8	13.81	13.65	18,403
November 13, 2025	14.05	13.83	13.83	14.05	13.83	11,100
November 12, 2025	14.1	14.13	14.13	14.13	14.05	26,657
November 11, 2025	14.08	14.06	14.06	14.11	14.04	24,013
November 10, 2025	14.04	14.04	14.04	14.1	14.03	32,583
November 07, 2025	13.98	13.78	13.78	13.98	13.78	17,955
November 06, 2025	14.1	13.95	13.95	14.13	13.95	24,752
November 05, 2025	13.96	14.1	14.1	14.1	13.96	27,395
November 04, 2025	13.96	14.04	14.04	14.07	13.89	50,805
November 03, 2025	14.14	14.11	14.11	14.17	14.09	36,098
October 31, 2025	14.03	14.03	14.03	14.06	13.99	20,469
October 30, 2025	14.02	14.06	14.06	14.09	13.98	21,287
October 29, 2025	14.14	14.11	14.11	14.16	14.09	48,666
October 28, 2025	14.13	14.22	14.22	14.22	14.13	25,443
October 27, 2025	14.14	14.16	14.16	14.17	14.11	35,354
October 24, 2025	14.05	14.06	14.06	14.07	14	15,149
October 23, 2025	14.03	14.08	14.08	14.08	14.03	32,665
October 22, 2025	14.01	13.96	13.96	14.04	13.96	18,038
October 21, 2025	14.1	14.08	14.08	14.11	14.02	25,605
October 20, 2025	13.96	14.08	14.08	14.08	13.93	30,471
October 17, 2025	13.7	13.82	13.82	13.85	13.63	27,806
October 16, 2025	13.96	13.98	13.98	14.03	13.94	21,922
October 15, 2025	13.96	13.98	13.98	14	13.93	19,953
October 14, 2025	13.79	13.9	13.9	13.9	13.77	43,495
October 13, 2025	13.91	14	14	14	13.91	31,855
October 10, 2025	14.15	13.89	13.89	14.2	13.89	15,733
October 09, 2025	14.23	14.17	14.17	14.24	14.14	27,548
October 08, 2025	14.17	14.22	14.22	14.23	14.13	53,206
October 07, 2025	14.17	14.17	14.17	14.2	14.14	25,840
October 06, 2025	14.11	14.18	14.18	14.18	14.11	26,998
October 03, 2025	14.11	14.16	14.16	14.17	14.09	27,060
October 02, 2025	14.09	14.06	14.06	14.09	14	91,126
October 01, 2025	13.89	13.99	13.99	14.01	13.89	38,842
September 30, 2025	13.92	13.91	13.91	13.94	13.87	21,621
September 29, 2025	13.89	13.9	13.9	13.93	13.87	29,455
September 26, 2025	13.8	13.8	13.8	13.8	13.74	29,118
September 25, 2025	13.78	13.76	13.76	13.79	13.69	21,995
September 24, 2025	13.77	13.75	13.75	13.78	13.71	51,542
September 23, 2025	13.83	13.85	13.85	13.86	13.81	19,661
September 22, 2025	13.84	13.85	13.85	13.86	13.81	27,416
September 19, 2025	13.88	13.89	13.89	13.91	13.86	12,846
September 18, 2025	13.82	13.86	13.86	13.89	13.82	37,159
September 17, 2025	13.96	13.94	13.94	13.97	13.93	27,474
September 16, 2025	14.1	13.96	13.96	14.1	13.95	19,559
September 15, 2025	14.14	14.14	14.14	14.16	14.11	28,286
September 12, 2025	14.15	14.09	14.09	14.15	14.07	15,032

L&G Asia Pacific ex Japan Equity UCITS ETF (ETLK.DE) XETRA