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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	78.23	79.77	79.77	79.93	77.42	44,115
November 20, 2025	83	82.77	82.77	84.38	82.42	19,676
November 19, 2025	82.79	82.99	82.99	84.91	82.64	33,392
November 18, 2025	79.74	81.58	81.58	82.5	79.7	49,705
November 17, 2025	83.34	82.32	82.32	83.35	81.91	49,904
November 14, 2025	83.55	82.65	82.65	83.91	79.04	75,880
November 13, 2025	87.3	85.21	85.21	88.01	84.68	48,155
November 12, 2025	83.43	86.52	86.52	86.52	83.2	45,000
November 11, 2025	82.86	82.08	82.08	83.43	81.28	18,621
November 10, 2025	80.79	82.09	82.09	82.09	80.68	21,174
November 07, 2025	77.55	77.04	77.04	77.88	75.93	16,885
November 06, 2025	77.06	77.71	77.71	78.61	77.05	24,257
November 05, 2025	74.99	76.07	76.07	76.24	74.67	44,484
November 04, 2025	76.12	74.89	74.89	76.27	73.91	39,476
November 03, 2025	78.07	76.39	76.39	78.07	76.35	35,316
October 31, 2025	78.66	77.08	77.08	78.67	76.69	24,836
October 30, 2025	76.42	78.06	78.06	78.11	76.15	62,541
October 29, 2025	77.24	76.79	76.79	78.22	76.5	32,294
October 28, 2025	72.17	74.76	74.76	75.03	71.14	71,160
October 27, 2025	77.29	73.35	73.35	77.29	72.37	98,165
October 24, 2025	78.43	79.07	79.07	79.39	76.63	55,458
October 23, 2025	79.22	79.55	79.55	80.77	78.54	89,163
October 22, 2025	78.74	75.69	75.69	79.17	74.04	124,766
October 21, 2025	86.17	77.29	77.29	86.21	77.29	139,262
October 20, 2025	84.65	86.76	86.76	87.1	84.57	67,956
October 17, 2025	90.91	84.19	84.19	91.19	83.91	132,514
October 16, 2025	88.1	91.32	91.32	91.32	88.07	29,099
October 15, 2025	86.35	87.59	87.59	88.19	85.21	43,703
October 14, 2025	84.01	85.17	85.17	85.26	83.3	36,233
October 13, 2025	81.42	84.18	84.18	84.87	81.42	58,368
October 10, 2025	80.82	80.16	80.16	81.49	79.38	59,132
October 09, 2025	84.25	81.5	81.5	85.23	81.5	47,392
October 08, 2025	84.09	84.6	84.6	84.87	83.44	46,198
October 07, 2025	82.94	83.44	83.44	83.82	82.22	48,530
October 06, 2025	83.11	84.3	84.3	84.3	82.5	55,663
October 03, 2025	80.97	81.41	81.41	81.84	80.7	27,022
October 02, 2025	81.38	78.22	78.22	82.27	78.22	49,534
October 01, 2025	79.75	81.77	81.77	81.92	79.7	34,337

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