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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	21.11	21.21	21.21	21.21	21.07	2,645
February 19, 2026	21.14	21.05	21.05	21.15	21	4,743
February 18, 2026	21.01	21.15	21.15	21.16	21.01	1,916
February 17, 2026	20.81	20.91	20.91	20.91	20.78	4,579
February 16, 2026	20.83	20.82	20.82	20.87	20.82	7,248
February 13, 2026	20.81	20.8	20.8	20.81	20.72	770
February 12, 2026	21.1	20.81	20.81	21.1	20.81	1,745
February 11, 2026	20.97	20.94	20.94	20.97	20.91	1,745
February 10, 2026	20.96	20.97	20.97	21.02	20.96	1,616
February 09, 2026	20.88	20.95	20.95	20.95	20.77	2,833
February 06, 2026	20.57	20.76	20.76	20.76	20.57	4,537
February 05, 2026	20.74	20.57	20.57	20.74	20.53	3,959
February 04, 2026	20.72	20.78	20.78	20.88	20.66	8,844
February 03, 2026	20.91	20.79	20.79	20.91	20.72	3,966
February 02, 2026	20.43	20.77	20.77	20.77	20.43	2,070
January 30, 2026	20.49	20.56	20.56	20.61	20.48	6,366
January 29, 2026	20.56	20.42	20.42	20.61	20.42	2,074
January 28, 2026	20.71	20.5	20.5	20.71	20.48	8,739
January 27, 2026	20.61	20.69	20.69	20.69	20.58	1,547
January 26, 2026	20.54	20.56	20.56	20.58	20.48	9,863
January 23, 2026	20.5	20.48	20.48	20.54	20.47	8,813
January 22, 2026	20.56	20.55	20.55	20.63	20.52	7,385
January 21, 2026	20.25	20.31	20.31	20.31	20.18	1,085
January 20, 2026	20.3	20.32	20.32	20.33	20.18	11,657
January 19, 2026	20.43	20.43	20.43	20.48	20.41	1,533
January 16, 2026	20.76	20.74	20.74	20.76	20.65	6,844
January 15, 2026	20.73	20.75	20.75	20.76	20.65	11,656
January 14, 2026	20.66	20.67	20.67	20.7	20.59	1,963
January 13, 2026	20.67	20.63	20.63	20.67	20.6	431
January 12, 2026	20.57	20.63	20.63	20.64	20.57	3,415
January 09, 2026	20.42	20.59	20.59	20.59	20.42	1,268
January 08, 2026	20.37	20.37	20.37	20.39	20.33	4,969
January 07, 2026	20.43	20.42	20.42	20.43	20.38	1,348
January 06, 2026	20.36	20.4	20.4	20.41	20.28	16,065
January 05, 2026	20.21	20.33	20.33	20.33	20.16	2,508
January 02, 2026	19.97	20.11	20.11	20.14	19.81	1,249
December 30, 2025	19.88	19.97	19.97	19.98	19.88	803
December 29, 2025	19.9	19.89	19.89	19.94	19.73	3,406
December 23, 2025	19.76	19.86	19.86	19.91	19.76	21,399
December 22, 2025	19.79	19.75	19.75	19.79	19.7	5,397
December 19, 2025	19.7	19.8	19.8	19.82	19.66	1,912
December 18, 2025	19.5	19.71	19.71	19.71	19.5	1,093
December 17, 2025	19.64	19.53	19.53	19.64	19.53	8,310
December 16, 2025	19.64	19.6	19.6	19.65	19.6	669
December 15, 2025	19.65	19.69	19.69	19.72	19.65	1,634
December 12, 2025	19.71	19.59	19.59	19.79	19.59	4,198
December 11, 2025	19.53	19.69	19.69	19.73	19.53	2,264
December 10, 2025	19.52	19.55	19.55	19.58	19.47	8,212
December 09, 2025	19.59	19.57	19.57	19.61	19.55	16,193
December 08, 2025	19.56	19.58	19.58	19.6	19.56	3,078
December 05, 2025	19.59	19.57	19.57	19.68	19.57	3,823
December 04, 2025	19.53	19.62	19.62	19.62	19.53	2,843
December 03, 2025	19.51	19.45	19.45	19.56	19.45	593
December 02, 2025	19.39	19.43	19.43	19.49	19.39	2,979
December 01, 2025	19.3	19.4	19.4	19.43	19.3	2,979
November 28, 2025	19.38	19.32	19.32	19.43	19.32	5,375
November 27, 2025	19.34	19.36	19.36	19.39	19.34	12,073
November 26, 2025	19.21	19.35	19.35	19.35	19.21	3,918
November 25, 2025	19.03	19.14	19.14	19.14	18.94	9,064
November 24, 2025	19.05	19.01	19.01	19.11	18.96	513

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