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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 30, 2025	80.31	79.75	79.75	80.62	77.18	58,045
September 29, 2025	80.17	79.9	79.9	80.78	79.01	61,055
September 26, 2025	76.43	78.1	78.1	78.33	76.13	22,748
September 25, 2025	76.15	76.48	76.48	76.89	75.79	33,207
September 24, 2025	78.31	76.71	76.71	78.35	76.71	38,166
September 23, 2025	77.41	78.98	78.98	78.98	77.26	32,533
September 22, 2025	76.74	77.96	77.96	77.96	76.31	34,358
September 19, 2025	71.86	74.52	74.52	74.91	71.71	21,342
September 18, 2025	70.91	71.98	71.98	72.1	70.69	13,866
September 17, 2025	71.28	70.94	70.94	72.06	70.39	19,023
September 16, 2025	74.09	71.33	71.33	74.14	71.33	25,728
September 15, 2025	72.97	73.88	73.88	73.88	72.4	23,442
September 12, 2025	73.95	73.5	73.5	74.25	73.01	45,642
September 11, 2025	72.28	72.53	72.53	73.02	71.85	20,047
September 10, 2025	70.37	71.75	71.75	72.25	70.37	15,283
September 09, 2025	70.63	69.77	69.77	71.13	69.59	31,368
September 08, 2025	69.26	70.33	70.33	70.59	69.26	27,494
September 05, 2025	68.15	68.92	68.92	69.35	67.83	30,725
September 04, 2025	68.14	68.14	68.14	68.45	67.53	30,621
September 03, 2025	68.3	69.51	69.51	69.54	68.21	27,599
September 02, 2025	67.7	67.79	67.79	68.2	66.47	33,512
September 01, 2025	67.49	67.66	67.66	68	67.27	29,242
August 29, 2025	63.96	65.56	65.56	65.56	63.53	10,099
August 28, 2025	64.8	63.53	63.53	64.8	63.53	13,920
August 27, 2025	64.73	64.46	64.46	64.75	64.2	13,219
August 26, 2025	63.9	64.85	64.85	64.85	63.39	17,746
August 25, 2025	63.12	63.55	63.55	63.65	62.87	9,784
August 22, 2025	62.54	63.23	63.23	63.28	61.83	16,501
August 21, 2025	60.99	62.89	62.89	63.03	60.68	6,461
August 20, 2025	59.98	60.74	60.74	60.74	59.75	5,766
August 19, 2025	61.32	60.49	60.49	61.64	59.97	7,996
August 18, 2025	61.19	60.83	60.83	61.82	60.76	9,606
August 15, 2025	61.11	61.16	61.16	61.18	60.19	10,323
August 14, 2025	61.31	61.54	61.54	61.54	60.6	10,864
August 13, 2025	61.65	61.6	61.6	61.99	60.84	7,934
August 12, 2025	61.53	60.92	60.92	61.53	60.61	7,337
August 11, 2025	60.53	61.02	61.02	61.19	59.85	24,378
August 08, 2025	62.13	61.65	61.65	62.33	61.48	18,862
August 07, 2025	61.36	61.6	61.6	61.87	61.18	7,432
August 06, 2025	60	60.64	60.64	60.8	59.63	16,272
August 05, 2025	57.87	59.34	59.34	59.55	57.62	18,078
August 04, 2025	55.16	57.28	57.28	57.62	55.16	13,857
August 01, 2025	54.35	54.87	54.87	55.43	53.77	9,571
July 31, 2025	55.24	54.58	54.58	55.45	54.42	4,190
July 30, 2025	55.91	55.26	55.26	55.99	55.24	3,124
July 29, 2025	55.28	55.64	55.64	55.85	55.09	5,600
July 28, 2025	55.72	55.03	55.03	55.84	54.23	3,487

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