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
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
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

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