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
February 20, 2026	15.21	15.28	15.28	15.28	15.15	25,147
February 19, 2026	15.17	15.15	15.15	15.19	15.11	29,189
February 18, 2026	15.03	15.15	15.15	15.15	15.03	19,012
February 17, 2026	14.95	15.01	15.01	15.01	14.87	21,980
February 16, 2026	14.91	14.92	14.92	14.97	14.89	33,458
February 13, 2026	14.83	14.87	14.87	14.91	14.75	51,488
February 12, 2026	15.1	14.94	14.94	15.13	14.91	43,205
February 11, 2026	14.94	15.02	15.02	15.06	14.94	41,399
February 10, 2026	14.72	14.78	14.78	14.81	14.72	24,053
February 09, 2026	14.73	14.84	14.84	14.84	14.68	23,683
February 06, 2026	14.49	14.7	14.7	14.7	14.48	61,575
February 05, 2026	14.79	14.67	14.67	14.8	14.58	41,454
February 04, 2026	14.87	14.78	14.78	14.89	14.78	30,454
February 03, 2026	14.76	14.7	14.7	14.78	14.68	33,233
February 02, 2026	14.44	14.49	14.49	14.67	14.44	30,927
January 30, 2026	14.56	14.69	14.69	14.69	14.54	19,776
January 29, 2026	14.73	14.62	14.62	14.8	14.55	233,795
January 28, 2026	14.6	14.58	14.58	14.62	14.57	37,118
January 27, 2026	14.54	14.54	14.54	14.55	14.5	51,570
January 26, 2026	14.46	14.44	14.44	14.5	14.41	31,777
January 23, 2026	14.39	14.44	14.44	14.44	14.37	16,334
January 22, 2026	14.36	14.38	14.38	14.4	14.35	35,660
January 21, 2026	14.14	14.37	14.37	14.37	14.09	27,995
January 20, 2026	14.19	14.18	14.18	14.19	14.07	43,039
January 19, 2026	14.31	14.27	14.27	14.32	14.27	37,473
January 16, 2026	14.42	14.37	14.37	14.42	14.36	21,191
January 15, 2026	14.3	14.39	14.39	14.42	14.3	21,744
January 14, 2026	14.23	14.23	14.23	14.26	14.19	41,242
January 13, 2026	14.23	14.23	14.23	14.31	14.16	31,078
January 12, 2026	14.12	14.18	14.18	14.19	14.1	41,275
January 09, 2026	14.09	14.18	14.18	14.18	14.09	25,362
January 08, 2026	14.08	14.22	14.22	14.22	14.07	26,024
January 07, 2026	14.14	14.12	14.12	14.17	14.1	26,397
January 06, 2026	14.08	14.16	14.16	14.2	14.06	41,559
January 05, 2026	14	14.08	14.08	14.11	13.99	38,094
January 02, 2026	13.96	13.92	13.92	13.98	13.9	10,976
December 30, 2025	13.89	13.93	13.93	13.94	13.88	12,004
December 29, 2025	14.01	13.9	13.9	14.01	13.84	37,312
December 23, 2025	13.85	13.92	13.92	13.95	13.85	26,423
December 22, 2025	13.74	13.78	13.78	13.81	13.73	25,193
December 19, 2025	13.66	13.77	13.77	13.77	13.66	14,438
December 18, 2025	13.56	13.62	13.62	13.69	13.56	9,617
December 17, 2025	13.63	13.55	13.55	13.63	13.53	31,210
December 16, 2025	13.6	13.56	13.56	13.62	13.53	13,653
December 15, 2025	13.71	13.67	13.67	13.75	13.64	47,498
December 12, 2025	13.8	13.67	13.67	13.87	13.64	30,027
December 11, 2025	13.69	13.75	13.75	13.76	13.68	30,077
December 10, 2025	13.71	13.69	13.69	13.78	13.69	22,099
December 09, 2025	13.71	13.79	13.79	13.79	13.69	38,210
December 08, 2025	13.77	13.72	13.72	13.78	13.71	24,314
December 05, 2025	13.78	13.77	13.77	13.85	13.77	11,998
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

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