L&G Global Equity UCITS ETF - ETLQ.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	21.09	21.09	21.09	21.09	21.06	7,423
December 03, 2025	21.05	21.03	21.03	21.06	20.93	21,155
December 02, 2025	21	21.03	21.03	21.11	21	4,128
December 01, 2025	21	21.03	21.03	21.04	20.93	17,752
November 28, 2025	20.78	21.13	21.13	21.4	20.78	8,437
November 27, 2025	21.04	21.05	21.05	21.07	21.03	4,012
November 26, 2025	20.99	21.07	21.07	21.07	20.95	7,902
November 25, 2025	20.79	20.82	20.82	20.82	20.69	15,673
November 24, 2025	20.64	20.76	20.76	20.79	20.55	28,928
November 21, 2025	20.39	20.52	20.52	20.52	20.3	66,671
November 20, 2025	20.87	20.72	20.72	20.96	20.72	18,776
November 19, 2025	20.5	20.57	20.57	20.73	20.49	33,028
November 18, 2025	20.55	20.54	20.54	20.62	20.37	27,105
November 17, 2025	20.95	20.82	20.82	20.96	20.76	11,138
November 14, 2025	20.79	20.9	20.9	20.9	20.58	3,154
November 13, 2025	21.23	20.92	20.92	21.24	20.92	18,899
November 12, 2025	21.26	21.23	21.23	21.31	21.2	9,413
November 11, 2025	21.15	21.11	21.11	21.17	21.07	10,764
November 10, 2025	20.98	21.03	21.03	21.09	20.97	2,192
November 07, 2025	20.96	20.62	20.62	20.96	20.62	9,612
November 06, 2025	21.09	20.88	20.88	21.16	20.88	7,197
November 05, 2025	21.03	21.19	21.19	21.19	21.02	12,754
November 04, 2025	21.06	21.16	21.16	21.22	21.04	7,503
November 03, 2025	21.24	21.24	21.24	21.35	21.21	6,319
October 31, 2025	21.28	21.22	21.22	21.29	21.2	3,576
October 30, 2025	21.23	21.25	21.25	21.26	21.16	2,668
October 29, 2025	21.27	21.21	21.21	21.28	21.2	12,518
October 28, 2025	21.13	21.18	21.18	21.23	21.12	10,993
October 27, 2025	21.14	21.14	21.14	21.25	21.1	41,100
October 24, 2025	20.9	21	21	21	20.87	49,961
October 23, 2025	20.81	20.82	20.82	20.85	20.74	111,140
October 22, 2025	20.85	20.74	20.74	20.88	20.74	502
October 21, 2025	20.79	20.86	20.86	20.86	20.79	7,392
October 20, 2025	20.64	20.77	20.77	20.77	20.62	6,960
October 17, 2025	20.22	20.38	20.38	20.55	20.13	13,487
October 16, 2025	20.64	20.63	20.63	20.68	20.62	6,136
October 15, 2025	20.63	20.66	20.66	20.75	20.6	22,932
October 14, 2025	20.47	20.54	20.54	20.54	20.37	14,758
October 13, 2025	20.53	20.64	20.64	20.64	20.49	6,826
October 10, 2025	20.86	20.52	20.52	20.91	20.5	4,257
October 09, 2025	20.88	20.89	20.89	20.91	20.85	1,600
October 08, 2025	20.77	20.86	20.86	20.88	20.75	4,591
October 07, 2025	20.72	20.68	20.68	20.8	20.68	6,080
October 06, 2025	20.72	20.73	20.73	20.81	20.67	10,285
October 03, 2025	20.64	20.66	20.66	20.66	20.61	4,875
October 02, 2025	20.56	20.55	20.55	20.6	20.52	5,138
October 01, 2025	20.27	20.49	20.49	20.49	20.27	4,348
September 30, 2025	20.33	20.34	20.34	20.35	20.3	2,679
September 29, 2025	20.37	20.36	20.36	20.42	20.36	5,466
September 26, 2025	20.29	20.31	20.31	20.37	20.27	5,419
September 25, 2025	20.26	20.28	20.28	20.29	20.21	931
September 24, 2025	20.28	20.31	20.31	20.35	20.27	20,794
September 23, 2025	20.35	20.34	20.34	20.36	20.32	3,923
September 22, 2025	20.31	20.32	20.32	20.32	20.25	8,419
September 19, 2025	20.21	20.28	20.28	20.28	20.2	56,878
September 18, 2025	20.16	20.27	20.27	20.3	20.14	48,128
September 17, 2025	20.04	20.05	20.05	20.09	20.04	9,709
September 16, 2025	20.2	20.07	20.07	20.22	20.07	9,434
September 15, 2025	20.24	20.23	20.23	20.25	20.19	4,726
September 12, 2025	20.17	20.2	20.2	20.22	20.15	2,588

L&G Global Equity UCITS ETF (ETLQ.DE) XETRA