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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	20.04	19.82	19.82	20.04	19.77	2,150
September 04, 2025	19.86	19.94	19.94	19.94	19.84	121
September 03, 2025	19.8	19.78	19.78	19.88	19.78	2,962
September 02, 2025	19.83	19.64	19.64	19.84	19.64	2,347
September 01, 2025	19.81	19.86	19.86	19.86	19.81	9,561
August 29, 2025	19.97	19.81	19.81	19.98	19.8	30,999
August 28, 2025	20.02	19.97	19.97	20.05	19.92	5,938
August 27, 2025	20	20.04	20.04	20.06	19.99	8,544
August 26, 2025	19.89	19.87	19.87	19.89	19.86	5,550
August 25, 2025	19.86	19.9	19.9	19.9	19.86	8,523
August 22, 2025	19.78	19.92	19.92	19.93	19.78	8,782
August 21, 2025	19.82	19.82	19.82	19.82	19.73	5,484
August 20, 2025	19.79	19.73	19.73	19.81	19.7	18,654
August 19, 2025	19.84	19.84	19.84	19.89	19.82	19,009
August 18, 2025	19.84	19.85	19.85	19.86	19.83	9,607
August 15, 2025	19.96	19.82	19.82	19.96	19.82	2,824
August 14, 2025	19.82	19.88	19.88	19.88	19.82	1,420
August 13, 2025	19.79	19.76	19.76	19.85	19.76	24,746
August 12, 2025	19.71	19.73	19.73	19.77	19.69	37,621
August 11, 2025	19.71	19.74	19.74	19.75	19.67	3,296
August 08, 2025	19.57	19.61	19.61	19.65	19.57	814
August 07, 2025	19.52	19.55	19.55	19.66	19.52	7,951
August 06, 2025	19.56	19.51	19.51	19.58	19.42	3,313
August 05, 2025	19.63	19.42	19.42	19.64	19.42	6,604
August 04, 2025	19.33	19.5	19.5	19.5	19.33	90,380
August 01, 2025	19.69	19.28	19.28	19.69	19.17	15,703
July 31, 2025	19.98	19.88	19.88	20.04	19.88	6,685
July 30, 2025	19.72	19.82	19.82	19.86	19.7	11,984
July 29, 2025	19.79	19.73	19.73	19.83	19.73	80,298
July 28, 2025	19.62	19.64	19.64	19.66	19.62	64,356
July 25, 2025	19.45	19.49	19.49	19.5	19.41	2,863
July 24, 2025	19.45	19.45	19.45	19.48	19.44	19,705
July 23, 2025	19.35	19.4	19.4	19.41	19.35	7,767
July 22, 2025	19.3	19.22	19.22	19.31	19.22	6,136
July 21, 2025	19.4	19.36	19.36	19.4	19.34	3,915
July 18, 2025	19.44	19.33	19.33	19.44	19.33	4,079
July 17, 2025	19.36	19.4	19.4	19.4	19.31	17,449
July 16, 2025	19.17	19	19	19.31	19	12,131
July 15, 2025	19.29	19.3	19.3	19.33	19.27	3,701
July 14, 2025	19.13	19.19	19.19	19.19	19.12	5,151
July 11, 2025	19.23	19.17	19.17	19.23	19.13	3,219
July 10, 2025	19.14	19.29	19.29	19.29	19.14	586
July 09, 2025	19.07	19.15	19.15	19.21	19.07	3,175
July 08, 2025	19.05	19.09	19.09	19.16	19.05	3,540
July 07, 2025	19.07	19.09	19.09	19.13	19.07	1,943
July 04, 2025	19.07	19.02	19.02	19.07	19.01	3,827
July 03, 2025	19	19.16	19.16	19.16	18.98	19,124
July 02, 2025	19	18.99	18.99	19	18.96	2,234
July 01, 2025	18.99	18.91	18.91	18.99	18.87	7,853
June 30, 2025	19.02	18.97	18.97	19.05	18.97	4,326
June 27, 2025	18.94	19.01	19.01	19.01	18.94	8,558
June 26, 2025	18.81	18.84	18.84	18.84	18.78	5,170
June 25, 2025	18.89	18.82	18.82	18.9	18.79	3,463
June 24, 2025	18.88	18.83	18.83	18.88	18.79	9,455
June 23, 2025	18.62	18.65	18.65	18.74	18.62	12,738
June 20, 2025	18.7	18.7	18.7	18.79	18.66	7,734
June 19, 2025	18.8	18.65	18.65	18.8	18.65	5,673
June 18, 2025	18.82	18.8	18.8	18.87	18.78	8,652
June 17, 2025	18.78	18.82	18.82	18.82	18.74	9,319
June 16, 2025	18.78	18.86	18.86	18.86	18.77	3,194

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