L&G Gold Mining UCITS ETF - ETLX.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	110.56	111.28	111.28	112.9	108.56	57,930
February 19, 2026	110	110.04	110.04	110.88	107.96	29,779
February 18, 2026	108.12	110.2	110.2	110.2	107	26,278
February 17, 2026	107.48	106.22	106.22	107.5	103.82	40,070
February 16, 2026	109.9	108.76	108.76	110.1	108.36	23,803
February 13, 2026	106.64	109.82	109.82	109.94	105.08	35,415
February 12, 2026	111.7	107.3	107.3	112.14	106.74	29,014
February 11, 2026	110.38	110.46	110.46	112.68	109.2	37,494
February 10, 2026	106.98	108.28	108.28	108.4	106.82	22,353
February 09, 2026	105.34	107.46	107.46	107.62	103.46	27,301
February 06, 2026	99.11	102.72	102.72	104.16	98.85	25,390
February 05, 2026	103.54	99.82	99.82	104.04	99	55,449
February 04, 2026	107.54	102.94	102.94	107.96	102.12	46,676
February 03, 2026	106.3	105.92	105.92	106.8	103.82	69,452
February 02, 2026	94.39	99.42	99.42	102.6	93.84	126,253
January 30, 2026	105.86	102.7	102.7	107.84	100.86	223,026
January 29, 2026	119.42	111.94	111.94	119.48	109.9	55,767
January 28, 2026	116.38	116.08	116.08	117	114.64	64,076
January 27, 2026	114.56	110.92	110.92	114.58	108.78	72,651
January 26, 2026	115.9	116.28	116.28	117.38	114.84	28,899
January 23, 2026	111.72	112.14	112.14	112.4	110.32	58,612
January 22, 2026	108.1	110.68	110.68	110.84	106.74	39,347
January 21, 2026	111.94	109.46	109.46	112.4	108.24	85,046
January 20, 2026	107.74	108.48	108.48	108.64	106.86	58,767
January 19, 2026	105.54	106.14	106.14	106.28	105.54	22,425
January 16, 2026	104.1	103.68	103.68	104.14	101.04	29,848
January 15, 2026	103.02	103.9	103.9	104.18	102.32	55,692
January 14, 2026	104.72	103.08	103.08	105.14	102.46	36,317
January 13, 2026	102.22	103.48	103.96	104.36	102	34,853
January 12, 2026	100.98	103.78	103.78	103.78	100.76	39,455
January 09, 2026	97	98.85	98.85	98.88	96.77	35,734
January 08, 2026	95.9	97.68	97.68	97.68	94.6	41,719
January 07, 2026	96.76	96.92	96.92	96.93	94.18	34,290
January 06, 2026	94.48	97.67	97.67	97.67	94.47	39,604
January 05, 2026	93.73	95.61	95.61	96.6	93.18	37,307
January 02, 2026	93.79	91.25	91.25	94.12	88.75	74,546
December 30, 2025	92.77	94.39	94.39	94.39	92.53	18,155
December 29, 2025	95.55	91.83	91.83	95.81	90.1	57,721
December 23, 2025	97.44	95.55	95.55	97.56	95	23,012
December 22, 2025	95.86	97.22	97.22	97.22	95.45	30,382
December 19, 2025	91.16	93.14	93.14	93.55	90.7	29,020
December 18, 2025	91.01	92.06	92.06	92.41	90.17	28,704
December 17, 2025	91.39	90.88	90.88	91.92	89.98	28,495
December 16, 2025	89.54	90.68	90.68	91.59	89.25	22,822
December 15, 2025	92	90.93	90.93	92.49	89.82	37,691
December 12, 2025	92.5	90.96	90.96	94.31	90.05	47,703
December 11, 2025	88.1	91.59	91.59	91.75	87.99	37,584
December 10, 2025	88	88.12	88.12	88.15	86.76	19,061
December 09, 2025	85.42	87.7	87.7	88	85.2	36,248
December 08, 2025	87.32	86.45	86.45	87.58	85.82	20,298
December 05, 2025	88.16	88.12	88.12	89.88	87.59	31,406
December 04, 2025	86.32	87.43	87.43	87.49	85.71	23,170
December 03, 2025	87.29	87.68	87.68	88.84	87.12	13,953
December 02, 2025	88.54	86.08	86.08	89.04	85.44	32,937
December 01, 2025	90.37	89.56	89.56	90.6	88.34	37,589
November 28, 2025	88.55	89.33	89.33	89.66	88.02	26,492
November 27, 2025	88.26	87.16	87.16	88.34	87.15	36,651
November 26, 2025	85.36	87.5	87.5	87.5	85.3	21,205
November 25, 2025	83.92	84.43	84.43	84.43	83.05	36,754
November 24, 2025	79.91	83.22	83.22	83.22	79.58	27,287

L&G Gold Mining UCITS ETF (ETLX.DE) XETRA