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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 14, 2025	14.49	14.61	14.61	14.61	14.48	5,095
October 13, 2025	14.42	14.52	14.52	14.55	14.42	9,769
October 10, 2025	14.6	14.42	14.42	14.68	14.42	1,935
October 09, 2025	14.92	14.96	14.96	14.97	14.92	10,977
October 08, 2025	14.88	14.91	14.91	14.91	14.88	110
October 07, 2025	14.92	14.92	14.92	14.98	14.92	6,421
October 06, 2025	15.02	15.11	15.11	15.11	15.02	14,175
October 03, 2025	14.72	14.8	14.8	14.8	14.72	121
October 02, 2025	14.51	14.52	14.52	14.55	14.51	11,443
October 01, 2025	14.43	14.53	14.53	14.59	14.43	1,134
September 30, 2025	14.58	14.46	14.46	14.58	14.46	3,335
September 29, 2025	14.58	14.58	14.58	14.62	14.56	11,169
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

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