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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	20.12	20.19	20.19	20.19	20.11	7,223
September 10, 2025	20.09	20.07	20.07	20.13	20.06	8,155
September 09, 2025	19.93	19.96	19.96	19.96	19.89	3,976
September 08, 2025	19.93	19.94	19.94	19.95	19.89	8,211
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

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