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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	21.51	21.54	21.54	21.54	21.42	11,970
February 19, 2026	21.49	21.45	21.45	21.49	21.39	3,569
February 18, 2026	21.34	21.48	21.48	21.48	21.33	7,299
February 17, 2026	21.22	21.26	21.26	21.26	21.14	9,198
February 16, 2026	21.23	21.2	21.2	21.26	21.19	8,236
February 13, 2026	21.18	21.24	21.24	21.24	21.1	29,026
February 12, 2026	21.55	21.27	21.27	21.56	21.26	27,565
February 11, 2026	21.45	21.46	21.46	21.57	21.36	28,945
February 10, 2026	21.4	21.45	21.45	21.49	21.4	30,400
February 09, 2026	21.38	21.41	21.41	21.41	21.21	68,593
February 06, 2026	21.02	21.31	21.31	21.31	21.02	14,911
February 05, 2026	21.29	21.13	21.13	21.31	21.02	5,247
February 04, 2026	21.36	21.34	21.34	21.42	21.3	11,277
February 03, 2026	21.58	21.39	21.39	21.58	21.38	14,880
February 02, 2026	21.11	21.51	21.51	21.51	21.11	11,515
January 30, 2026	21.1	21.27	21.27	21.27	21.1	2,236
January 29, 2026	21.3	21.1	21.1	21.34	21.06	2,842
January 28, 2026	21.29	21.28	21.28	21.31	21.24	14,396
January 27, 2026	21.39	21.27	21.27	21.39	21.24	22,129
January 26, 2026	21.27	21.3	21.3	21.33	21.19	29,102
January 23, 2026	21.43	21.38	21.38	21.43	21.35	2,625
January 22, 2026	21.42	21.42	21.42	21.49	21.38	40,347
January 21, 2026	21.15	21.27	21.27	21.32	21.04	4,755
January 20, 2026	21.27	21.25	21.25	21.28	21.11	16,527
January 19, 2026	21.47	21.44	21.44	21.52	21.42	15,770
January 16, 2026	21.78	21.74	21.74	21.78	21.67	5,123
January 15, 2026	21.64	21.77	21.77	21.8	21.64	11,871
January 14, 2026	21.65	21.51	21.51	21.66	21.49	19,542
January 13, 2026	21.65	21.67	21.67	21.71	21.61	7,786
January 12, 2026	21.51	21.63	21.63	21.63	21.47	3,818
January 09, 2026	21.49	21.64	21.64	21.65	21.49	43,468
January 08, 2026	21.41	21.45	21.45	21.45	21.38	8,454
January 07, 2026	21.5	21.5	21.5	21.5	21.45	8,643
January 06, 2026	21.35	21.43	21.43	21.46	21.32	11,666
January 05, 2026	21.26	21.36	21.36	21.37	21.25	5,650
January 02, 2026	21.2	21.09	21.09	21.24	21.04	36,043
December 30, 2025	21.14	21.18	21.18	21.18	21.11	1,417
December 29, 2025	21.17	21.13	21.13	21.17	21.1	8,151
December 23, 2025	21.06	21.1	21.1	21.11	21.01	5,086
December 22, 2025	21.05	21.05	21.05	21.05	21	9,892
December 19, 2025	20.92	21.01	21.01	21.02	20.85	22,668
December 18, 2025	20.71	20.93	20.93	20.93	20.71	14,838
December 17, 2025	20.91	20.69	20.69	20.96	20.69	59,092
December 16, 2025	20.81	20.8	20.8	20.88	20.75	13,883
December 15, 2025	21.01	20.93	20.93	21.05	20.88	5,147
December 12, 2025	21.14	20.88	20.88	21.16	20.87	13,977
December 11, 2025	20.97	21.02	21.02	21.06	20.94	4,274
December 10, 2025	21.09	21.1	21.1	21.11	21.06	3,129
December 09, 2025	21.17	21.15	21.15	21.17	21.09	4,642
December 08, 2025	21.16	21.13	21.13	21.18	21.1	18,617
December 05, 2025	21.15	21.16	21.16	21.21	21.15	7,698
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

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