L&G Japan Equity UCITS ETF - ETLR.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	14.62	14.57	14.57	14.63	14.55	2,017
August 14, 2025	14.39	14.38	14.38	14.43	14.37	4,522
August 13, 2025	14.46	14.39	14.39	14.49	14.39	8,322
August 12, 2025	14.33	14.42	14.42	14.46	14.32	2,624
August 11, 2025	14.27	14.3	14.3	14.32	14.24	5,931
August 08, 2025	14.17	14.23	14.23	14.23	14.17	1,436
August 07, 2025	13.98	14.02	14.02	14.06	13.98	3,942
August 06, 2025	13.93	13.9	13.9	13.97	13.88	4,762
August 05, 2025	13.9	13.81	13.81	13.9	13.8	4,404
August 04, 2025	13.74	13.86	13.86	13.86	13.74	2,914
August 01, 2025	13.77	13.61	13.61	13.77	13.54	6,694
July 31, 2025	13.85	13.73	13.73	13.9	13.73	5,932
July 30, 2025	13.74	13.75	13.75	13.79	13.73	2,319
July 29, 2025	13.69	13.63	13.63	13.69	13.63	2,500
July 28, 2025	13.59	13.6	13.6	13.64	13.58	14,508
July 25, 2025	13.73	13.68	13.68	13.73	13.68	8,247
July 24, 2025	13.97	13.86	13.86	13.97	13.86	5,998
July 23, 2025	13.64	13.83	13.83	13.83	13.64	7,930
July 22, 2025	13.2	13.24	13.24	13.27	13.2	13,226
July 21, 2025	13.24	13.26	13.26	13.26	13.22	7,415
July 18, 2025	13.19	13.15	13.15	13.19	13.15	5,056
July 17, 2025	13.27	13.31	13.31	13.31	13.24	5,056
July 16, 2025	13.11	13.04	13.04	13.19	13.04	6,002
July 15, 2025	13.18	13.15	13.15	13.21	13.15	21,457
July 14, 2025	13.2	13.19	13.19	13.2	13.15	8,294
July 11, 2025	13.24	13.16	13.16	13.24	13.16	15,394
July 10, 2025	13.22	13.27	13.27	13.27	13.21	10,338
July 09, 2025	13.23	13.27	13.27	13.29	13.23	713
July 08, 2025	13.26	13.27	13.27	13.31	13.23	19,979
July 07, 2025	13.3	13.3	13.3	13.36	13.3	17,611
July 04, 2025	13.42	13.38	13.38	13.42	13.38	3,893
July 03, 2025	13.44	13.49	13.49	13.5	13.44	4,549
July 02, 2025	13.46	13.43	13.43	13.46	13.43	8,848
July 01, 2025	13.49	13.49	13.49	13.5	13.46	23,936
June 30, 2025	13.64	13.57	13.57	13.64	13.57	1,524
June 27, 2025	13.59	13.66	13.66	13.66	13.59	5,898
June 26, 2025	13.4	13.4	13.4	13.42	13.37	2,855
June 25, 2025	13.31	13.29	13.29	13.34	13.28	4,627
June 24, 2025	13.32	13.31	13.31	13.34	13.29	5,130
June 23, 2025	13.15	13.22	13.22	13.22	13.15	10,622
June 20, 2025	13.32	13.28	13.28	13.34	13.28	3,121
June 19, 2025	13.54	13.43	13.43	13.54	13.43	6,305
June 18, 2025	13.56	13.53	13.53	13.59	13.53	18,395
June 17, 2025	13.4	13.39	13.39	13.4	13.36	4,735
June 16, 2025	13.45	13.49	13.49	13.49	13.43	6,512
June 13, 2025	13.41	13.46	13.46	13.5	13.41	5,596
June 12, 2025	13.54	13.5	13.5	13.54	13.43	4,531
June 11, 2025	13.59	13.56	13.56	13.62	13.56	3,099
June 10, 2025	13.64	13.62	13.62	13.64	13.61	4,683
June 09, 2025	13.65	13.65	13.65	13.67	13.65	3,870
June 06, 2025	13.58	13.64	13.64	13.64	13.58	9,737
June 05, 2025	13.59	13.54	13.54	13.59	13.54	1,557
June 04, 2025	13.75	13.65	13.65	13.75	13.65	1,557
June 03, 2025	13.7	13.78	13.78	13.78	13.7	4,885
June 02, 2025	13.75	13.75	13.75	13.77	13.68	519
May 30, 2025	13.83	13.72	13.72	13.85	13.72	4,475
May 29, 2025	13.81	13.69	13.69	13.83	13.66	6,182
May 28, 2025	13.69	13.71	13.71	13.75	13.67	5,962
May 27, 2025	13.74	13.87	13.87	13.88	13.74	2,547
May 26, 2025	13.66	13.67	13.67	13.72	13.64	9,462

L&G Japan Equity UCITS ETF (ETLR.DE) XETRA