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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 25, 2025	54.87	55.23	55.23	55.55	54.33	3,578
July 24, 2025	55.46	55.05	55.05	55.46	53.83	4,979
July 23, 2025	56.5	56.21	56.21	56.81	56.15	6,574
July 22, 2025	55.11	56.52	56.52	56.52	54.77	3,455
July 21, 2025	54.04	55.61	55.61	55.66	53.82	6,368
July 18, 2025	54.01	53.34	53.34	54.24	53.34	8,608
July 17, 2025	53.91	53.19	53.19	53.91	52.88	5,199
July 16, 2025	54.16	54.01	54.01	54.24	53.55	6,445
July 15, 2025	55.22	53.57	53.57	55.39	53.57	8,416
July 14, 2025	54.86	54.87	54.87	55.49	54.5	2,344
July 11, 2025	53.93	54.66	54.66	54.66	53.88	13,613
July 10, 2025	53.95	53.43	53.43	54.12	53.24	5,479
July 09, 2025	52.7	53.25	53.25	53.3	52.21	7,561
July 08, 2025	55.41	52.74	52.74	55.61	52.49	6,486
July 07, 2025	53.9	54.12	54.12	54.38	53.18	10,846
July 04, 2025	54.95	54.5	54.5	54.95	54.5	5,046
July 03, 2025	54.48	54.37	54.37	54.54	53.44	6,957
July 02, 2025	53.92	54.04	54.04	54.26	53.66	12,970
July 01, 2025	54.48	53.79	53.79	54.76	53.77	22,017
June 30, 2025	52.99	53.55	53.55	53.55	52.63	5,971
June 27, 2025	53.96	52.16	52.16	53.96	52.02	8,099
June 26, 2025	54.3	54.89	54.89	54.89	53.58	7,075
June 25, 2025	54.61	54.3	54.3	54.89	54.27	4,370
June 24, 2025	54.74	54.54	54.54	55.17	53.34	10,324
June 23, 2025	57.07	57.49	57.49	57.49	55.37	9,651
June 20, 2025	55.79	56.21	56.21	56.39	55.62	5,124
June 19, 2025	56.04	56.28	56.28	56.61	55.72	21,982
June 18, 2025	56.75	56.56	56.56	56.99	56.35	6,945
June 17, 2025	56.89	56.95	56.95	57.03	56.4	12,950
June 16, 2025	57.24	57	57	57.34	56.64	24,116
June 13, 2025	57.71	57.7	57.7	58.27	57	11,843
June 12, 2025	56.03	56.77	56.77	56.77	55.28	7,427
June 11, 2025	55.51	55.12	55.12	55.64	54.81	5,638
June 10, 2025	56.21	55.09	55.09	56.42	55	4,670
June 09, 2025	56	56.1	56.1	56.17	55.51	5,722
June 06, 2025	57.74	56.39	56.39	57.79	55.83	14,615
June 05, 2025	57.08	57.57	57.57	58.3	57.06	14,404
June 04, 2025	57.14	57.21	57.21	57.38	56.83	6,549
June 03, 2025	56.59	56.7	56.7	56.9	56.16	9,178
June 02, 2025	55.51	57.08	57.08	57.35	55.01	17,774
May 30, 2025	53.87	53.67	53.67	54.16	53.5	8,509
May 29, 2025	54.19	54.47	54.47	54.68	53.89	5,082
May 28, 2025	53.86	54.4	54.4	54.4	53.84	5,343
May 27, 2025	53.27	53.5	53.5	54	52.81	12,791

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