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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	16.83	16.93	16.93	16.94	16.82	4,369
February 19, 2026	17.04	16.98	16.98	17.04	16.92	19,080
February 18, 2026	16.98	17.01	17.01	17.01	16.97	20,979
February 17, 2026	16.89	16.93	16.93	16.93	16.86	13,160
February 16, 2026	16.93	16.89	16.89	16.93	16.87	35,765
February 13, 2026	17.07	17.28	17.28	17.28	17.07	13,307
February 12, 2026	17.26	17.16	17.16	17.3	17.16	19,826
February 11, 2026	17.24	17.21	17.21	17.34	17.13	31,738
February 10, 2026	16.97	17.06	17.06	17.12	16.95	53,038
February 09, 2026	16.57	16.69	16.69	16.73	16.5	68,390
February 06, 2026	16.25	16.44	16.44	16.49	16.25	32,418
February 05, 2026	16.05	16.06	16.06	16.1	16.02	25,303
February 04, 2026	16.08	16.28	16.28	16.35	16.08	23,287
February 03, 2026	16.14	16.02	16.02	16.14	16.02	19,351
February 02, 2026	15.72	15.92	15.92	15.93	15.72	44,660
January 30, 2026	15.73	15.79	15.79	15.8	15.72	7,874
January 29, 2026	15.7	15.68	15.68	15.74	15.66	771
January 28, 2026	15.69	15.62	15.62	15.69	15.55	1,199
January 27, 2026	15.75	15.72	15.72	15.77	15.69	37,453
January 26, 2026	15.81	15.7	15.7	15.81	15.7	882
January 23, 2026	15.81	15.72	15.72	15.81	15.72	882
January 22, 2026	15.87	15.88	15.88	15.89	15.87	236
January 21, 2026	15.77	15.88	15.88	15.88	15.74	1,886
January 20, 2026	15.86	15.75	15.75	15.86	15.69	3,880
January 19, 2026	16.18	16.1	16.1	16.18	16.1	9,350
January 16, 2026	16.23	16.18	16.18	16.23	16.12	2,367
January 15, 2026	16.18	16.19	16.19	16.25	16.18	2,015
January 14, 2026	16.02	16.06	16.06	16.06	15.98	2,015
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

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