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
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
September 11, 2025	14.07	14.1	14.1	14.14	14.04	29,293
September 10, 2025	14.1	14.05	14.05	14.1	14.04	26,667
September 09, 2025	13.91	13.9	13.9	13.95	13.9	49,546
September 08, 2025	13.98	13.92	13.92	13.98	13.89	25,394
September 05, 2025	13.94	13.86	13.86	13.95	13.81	17,484
September 04, 2025	13.86	13.89	13.89	13.89	13.85	40,142
September 03, 2025	13.74	13.81	13.81	13.84	13.74	21,311
September 02, 2025	13.94	13.84	13.84	13.94	13.82	21,271
September 01, 2025	13.91	13.94	13.94	13.95	13.91	28,144
August 29, 2025	14.01	13.93	13.93	14.01	13.93	21,840
August 28, 2025	13.99	13.96	13.96	14	13.92	18,303
August 27, 2025	13.94	13.94	13.94	13.96	13.92	16,681
August 26, 2025	13.95	13.96	13.96	13.97	13.91	29,492
August 25, 2025	13.97	13.96	13.96	13.97	13.92	23,156
August 22, 2025	13.92	14.01	14.01	14.03	13.92	10,749
August 21, 2025	13.9	13.95	13.95	13.95	13.86	9,798
August 20, 2025	13.86	13.8	13.8	13.86	13.76	109,987
August 19, 2025	13.77	13.77	13.77	13.8	13.77	9,201
August 18, 2025	13.78	13.78	13.78	13.82	13.78	15,405
August 15, 2025	13.81	13.76	13.76	13.81	13.76	18,548
August 14, 2025	13.83	13.76	13.76	13.85	13.76	26,178
August 13, 2025	13.82	13.82	13.82	13.86	13.8	54,959
August 12, 2025	13.76	13.81	13.81	13.81	13.73	53,143
August 11, 2025	13.7	13.72	13.72	13.72	13.67	17,296
August 08, 2025	13.65	13.64	13.64	13.68	13.64	19,220
August 07, 2025	13.66	13.63	13.63	13.73	13.63	72,146
August 06, 2025	13.7	13.62	13.62	13.73	13.6	48,742
August 05, 2025	13.64	13.6	13.6	13.68	13.6	50,484
August 04, 2025	13.46	13.54	13.54	13.55	13.46	30,692
August 01, 2025	13.55	13.38	13.38	13.55	13.34	46,410
July 31, 2025	13.76	13.65	13.65	13.76	13.6	16,244
July 30, 2025	13.69	13.74	13.74	13.75	13.68	27,310
July 29, 2025	13.71	13.71	13.71	13.75	13.69	74,212
July 28, 2025	13.56	13.56	13.56	13.6	13.53	20,572

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