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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	15.88	15.91	15.91	15.94	15.88	2,296
January 12, 2026	15.98	16.02	16.02	16.04	15.98	6,014
January 09, 2026	15.62	15.95	15.95	15.95	15.62	7,348
January 08, 2026	15.56	15.61	15.61	15.61	15.54	4,078
January 07, 2026	15.64	15.65	15.65	15.65	15.6	239
January 06, 2026	15.73	15.59	15.59	15.73	15.57	19,858
January 05, 2026	15.45	15.62	15.62	15.64	15.45	17,430
January 02, 2026	15.24	15.19	15.19	15.33	15.19	7,569
December 30, 2025	15.16	15.22	15.22	15.22	15.14	7,125
December 29, 2025	15.15	15.16	15.16	15.16	15.1	7,781
December 23, 2025	15.19	15.19	15.19	15.23	15.17	6,910
December 22, 2025	15.04	15.05	15.05	15.05	14.98	1,867
December 19, 2025	15.09	15.15	15.15	15.15	15.03	1,649
December 18, 2025	14.98	15.07	15.07	15.08	14.97	1,930
December 17, 2025	15.12	15.05	15.05	15.12	15	785
December 16, 2025	15.12	15.13	15.13	15.17	15.12	11,004
December 15, 2025	15.34	15.32	15.32	15.38	15.32	5,012
December 12, 2025	15.23	15.13	15.13	15.23	15.13	4,961
December 11, 2025	15.02	15.17	15.17	15.17	15.02	5,216
December 10, 2025	15.12	15.17	15.17	15.17	15.12	3,133
December 09, 2025	15.21	15.2	15.2	15.23	15.18	1,540
December 08, 2025	15.2	15.14	15.14	15.22	15.13	5,859
December 05, 2025	15.17	15.18	15.18	15.19	15.16	7,490
December 04, 2025	15.28	15.2	15.2	15.29	15.19	496
December 03, 2025	14.99	15.02	15.02	15.02	14.92	11,057
December 02, 2025	15.03	15.06	15.06	15.08	15.03	886
December 01, 2025	15.03	15.02	15.02	15.08	14.98	6,411
November 28, 2025	15.17	15.16	15.16	15.2	15.15	11,741
November 27, 2025	15.13	15.13	15.13	15.16	15.13	426
November 26, 2025	15.13	15.16	15.16	15.16	15.07	15,024
November 25, 2025	14.85	14.96	14.96	14.96	14.85	26,138
November 24, 2025	14.95	14.98	14.98	14.98	14.84	18,869
November 21, 2025	14.78	14.85	14.85	14.86	14.78	35,770
November 20, 2025	14.86	14.81	14.81	14.9	14.81	3,508
November 19, 2025	14.72	14.79	14.79	14.85	14.72	2,170
November 18, 2025	14.74	14.78	14.78	14.78	14.69	2,006
November 17, 2025	15.2	15.15	15.15	15.2	15.14	3,402
November 14, 2025	15.2	15.3	15.3	15.32	15.15	11,647
November 13, 2025	15.35	15.17	15.17	15.35	15.17	7,543
November 12, 2025	15.34	15.39	15.39	15.41	15.34	753
November 11, 2025	15.25	15.25	15.25	15.25	15.2	3,737
November 10, 2025	15.21	15.24	15.24	15.27	15.21	5,221
November 07, 2025	15.24	15.09	15.09	15.24	15.09	4,843
November 06, 2025	15.28	15.2	15.2	15.33	15.2	2,659
November 05, 2025	15.14	15.23	15.23	15.23	15.14	1,231
November 04, 2025	15.27	15.32	15.32	15.35	15.23	9,386
November 03, 2025	15.26	15.29	15.29	15.35	15.26	10,854
October 31, 2025	15.36	15.28	15.28	15.36	15.28	3,407
October 30, 2025	15.2	15.26	15.26	15.26	15.2	2,156
October 29, 2025	15.18	15.17	15.17	15.18	15.14	3,770
October 28, 2025	15.17	15.27	15.27	15.27	15.17	5,827
October 27, 2025	15.23	15.18	15.18	15.24	15.18	6,956
October 24, 2025	14.96	15.04	15.04	15.04	14.96	2,688
October 23, 2025	15	14.98	14.98	15.01	14.95	4,099
October 22, 2025	15.09	14.99	14.99	15.09	14.99	5,171
October 21, 2025	15.06	15.08	15.08	15.08	15.06	2,623
October 20, 2025	15.09	15.17	15.17	15.17	15.06	17,525
October 17, 2025	14.71	14.84	14.84	14.86	14.71	2,144
October 16, 2025	14.85	14.81	14.81	14.86	14.81	6,066
October 15, 2025	14.76	14.83	14.83	14.86	14.76	2,808

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