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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	14.64	14.62	14.62	14.66	14.6	4,432
September 25, 2025	14.64	14.63	14.63	14.65	14.62	1,612
September 24, 2025	14.61	14.66	14.66	14.7	14.61	8,187
September 23, 2025	14.66	14.65	14.65	14.7	14.63	3,269
September 22, 2025	14.64	14.63	14.63	14.64	14.59	2,344
September 19, 2025	14.56	14.61	14.61	14.63	14.56	1,294
September 18, 2025	14.66	14.73	14.73	14.73	14.66	3,085
September 17, 2025	14.58	14.63	14.63	14.63	14.57	2,657
September 16, 2025	14.7	14.61	14.61	14.7	14.61	2,366
September 15, 2025	14.74	14.68	14.68	14.74	14.63	3,759
September 12, 2025	14.68	14.64	14.64	14.69	14.64	4,176
September 11, 2025	14.67	14.76	14.76	14.76	14.67	3,625
September 10, 2025	14.67	14.63	14.63	14.67	14.58	3,773
September 09, 2025	14.53	14.52	14.52	14.53	14.48	2,163
September 08, 2025	14.57	14.65	14.65	14.65	14.55	8
September 05, 2025	14.43	14.36	14.36	14.43	14.32	2,146
September 04, 2025	14.33	14.38	14.38	14.38	14.3	1,938
September 03, 2025	14.18	14.2	14.2	14.22	14.17	10,007
September 02, 2025	14.34	14.21	14.21	14.34	14.18	9,553
September 01, 2025	14.29	14.33	14.33	14.34	14.29	2,157
August 29, 2025	14.41	14.24	14.24	14.41	14.24	2,815
August 28, 2025	14.52	14.48	14.48	14.54	14.46	8,474
August 27, 2025	14.38	14.38	14.38	14.38	14.36	1,848
August 26, 2025	14.37	14.38	14.38	14.39	14.35	1,235
August 25, 2025	14.47	14.45	14.45	14.47	14.43	16,096
August 22, 2025	14.49	14.56	14.56	14.56	14.49	6,178
August 21, 2025	14.45	14.45	14.45	14.45	14.38	3,134
August 20, 2025	14.6	14.54	14.54	14.6	14.51	2,277
August 19, 2025	14.6	14.65	14.65	14.65	14.6	1,345
August 18, 2025	14.61	14.64	14.64	14.64	14.6	3,071
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

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