L&G Europe ex UK Equity UCITS ETF - ETLN.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	18.66	18.62	18.62	18.66	18.6	347
August 14, 2025	18.46	18.54	18.54	18.54	18.46	11
August 13, 2025	18.38	18.44	18.44	18.46	18.38	144
August 12, 2025	18.32	18.32	18.32	18.33	18.25	144
August 11, 2025	18.38	18.26	18.26	18.38	18.26	118
August 08, 2025	18.29	18.29	18.29	18.37	18.29	118
August 07, 2025	18.06	18.26	18.26	18.29	18.06	825
August 06, 2025	18.12	18.03	18.03	18.12	18.03	129
August 05, 2025	18.1	18.06	18.06	18.1	18.06	129
August 04, 2025	17.83	18.03	18.03	18.03	17.83	142
August 01, 2025	17.98	17.73	17.73	17.98	17.73	142
July 31, 2025	18.45	18.22	18.22	18.45	18.22	4,603
July 30, 2025	18.37	18.44	18.44	18.44	18.35	70
July 29, 2025	18.44	18.38	18.38	18.5	18.38	70
July 28, 2025	18.62	18.37	18.37	18.62	18.37	70
July 25, 2025	18.38	18.44	18.44	18.44	18.38	13
July 24, 2025	18.54	18.47	18.47	18.54	18.47	13
July 23, 2025	18.38	18.44	18.44	18.44	18.38	13
July 22, 2025	18.26	18.21	18.21	18.26	18.17	32
July 21, 2025	18.33	18.31	18.31	18.33	18.29	32
July 18, 2025	18.43	18.34	18.34	18.43	18.34	312
July 17, 2025	18.29	18.36	18.36	18.36	18.28	312
July 16, 2025	18.23	18.16	18.16	18.27	18.16	312
July 15, 2025	18.44	18.3	18.3	18.44	18.3	151
July 14, 2025	18.26	18.36	18.36	18.36	18.26	11
July 11, 2025	18.54	18.38	18.38	18.54	18.38	87
July 10, 2025	18.6	18.61	18.61	18.61	18.6	37
July 09, 2025	18.4	18.53	18.53	18.55	18.4	37
July 08, 2025	18.29	18.36	18.36	18.36	18.27	150
July 07, 2025	18.21	18.27	18.27	18.27	18.21	116
July 04, 2025	18.21	18.18	18.18	18.22	18.13	32
July 03, 2025	18.29	18.27	18.27	18.29	18.22	343
July 02, 2025	18.19	18.23	18.23	18.26	18.19	343
July 01, 2025	18.2	18.13	18.13	18.2	18.11	37
June 30, 2025	18.28	18.17	18.17	18.28	18.17	37
June 27, 2025	18.11	18.22	18.22	18.22	18.11	37
June 26, 2025	18.06	17.98	17.98	18.06	17.98	287
June 25, 2025	18.17	18.03	18.03	18.17	18.03	287
June 24, 2025	18.21	18.15	18.15	18.21	18.12	287
June 23, 2025	17.88	17.92	17.92	17.96	17.87	287
June 20, 2025	18	17.95	17.95	18.05	17.95	10
June 19, 2025	17.98	17.9	17.9	17.98	17.9	10
June 18, 2025	18.15	18.08	18.08	18.15	18.05	10
June 17, 2025	18.18	18.16	18.16	18.18	18.16	1,083
June 16, 2025	18.29	18.33	18.33	18.33	18.27	1,083
June 13, 2025	18.23	18.25	18.25	18.28	18.22	39
June 12, 2025	18.41	18.45	18.45	18.45	18.36	803
June 11, 2025	18.59	18.52	18.52	18.59	18.52	126
June 10, 2025	18.57	18.58	18.58	18.58	18.55	126
June 09, 2025	18.58	18.57	18.57	18.58	18.55	126
June 06, 2025	18.52	18.59	18.59	18.59	18.52	126
June 05, 2025	18.53	18.53	18.53	18.55	18.46	126
June 04, 2025	18.47	18.49	18.49	18.53	18.47	95
June 03, 2025	18.44	18.38	18.38	18.44	18.32	28
June 02, 2025	18.36	18.37	18.37	18.37	18.34	28
May 30, 2025	18.41	18.41	18.41	18.51	18.41	270
May 29, 2025	18.54	18.4	18.4	18.54	18.4	270
May 28, 2025	18.54	18.43	18.43	18.54	18.43	270
May 27, 2025	18.5	18.54	18.54	18.55	18.5	270
May 26, 2025	18.47	18.48	18.48	18.52	18.47	270

L&G Europe ex UK Equity UCITS ETF (ETLN.DE) XETRA