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
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
July 25, 2025	13.48	13.47	13.47	13.48	13.43	18,851
July 24, 2025	13.58	13.52	13.52	13.62	13.52	17,817
July 23, 2025	13.52	13.56	13.56	13.57	13.52	11,384
July 22, 2025	13.42	13.45	13.45	13.46	13.4	13,042
July 21, 2025	13.5	13.49	13.49	13.55	13.47	27,482
July 18, 2025	13.59	13.54	13.54	13.6	13.54	10,747
July 17, 2025	13.42	13.48	13.48	13.48	13.38	13,369
July 16, 2025	13.32	13.26	13.26	13.39	13.26	20,538
July 15, 2025	13.37	13.34	13.34	13.44	13.33	17,849
July 14, 2025	13.28	13.31	13.31	13.33	13.27	31,566
July 11, 2025	13.35	13.28	13.28	13.35	13.26	27,841
July 10, 2025	13.23	13.32	13.32	13.32	13.23	21,268
July 09, 2025	13.13	13.18	13.18	13.19	13.12	19,791
July 08, 2025	13.18	13.16	13.16	13.19	13.15	60,972
July 07, 2025	13.1	13.13	13.13	13.15	13.1	36,187
July 04, 2025	13.15	13.15	13.15	13.15	13.13	68,173
July 03, 2025	13.21	13.25	13.25	13.25	13.17	123,642
July 02, 2025	13.2	13.18	13.18	13.2	13.13	38,606
July 01, 2025	13.18	13.14	13.14	13.18	13.11	24,431
June 30, 2025	13.1	13.13	13.13	13.15	13.1	19,096
June 27, 2025	13.16	13.15	13.15	13.16	13.1	23,078
June 26, 2025	13.14	13.2	13.2	13.2	13.14	18,103
June 25, 2025	13.2	13.14	13.14	13.25	13.14	52,983
June 24, 2025	13.15	13.16	13.16	13.2	13.15	39,279
June 23, 2025	12.99	13.02	13.02	13.04	12.96	14,803
June 20, 2025	13.09	13.04	13.04	13.15	13.03	16,924
June 19, 2025	13.15	13.06	13.06	13.15	13.06	9,033
June 18, 2025	13.2	13.19	13.19	13.22	13.16	10,512
June 17, 2025	13.22	13.2	13.2	13.24	13.2	62,733

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