L&G Europe ex-UK Quality Dividends Equal Weight UCITS ETF - LDEU.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	15.62	15.49	15.49	15.62	15.33	47,784
December 03, 2025	15.53	15.41	15.41	15.64	15.41	232
December 02, 2025	15.42	15.47	15.47	15.51	15.42	337
December 01, 2025	15.54	15.42	15.42	15.66	15.36	326
November 28, 2025	15.51	15.43	15.43	15.51	15.38	72
November 27, 2025	15.34	15.38	15.38	15.4	15.34	238
November 26, 2025	15.26	15.34	15.34	15.36	15.26	415
November 25, 2025	15.23	15.23	15.23	15.23	15.23	1,201
November 24, 2025	15.25	15.1	15.1	15.25	15.07	552
November 21, 2025	14.9	15	15	15.03	14.9	1,960
November 20, 2025	15.24	15.07	15.07	15.24	15.07	208
November 19, 2025	15.09	15.01	15.01	15.24	14.9	36
November 18, 2025	15.18	14.94	14.94	15.18	14.92	537
November 17, 2025	15.42	15.2	15.2	15.42	15.2	1,056
November 14, 2025	15.51	15.3	15.3	15.51	15.15	795
November 13, 2025	15.52	15.45	15.45	15.54	15.44	2,000
November 12, 2025	15.27	15.47	15.47	15.53	15.25	200
November 11, 2025	15.26	15.35	15.35	15.35	15.21	316
November 10, 2025	15	15.17	15.17	15.22	15	902
November 07, 2025	15.17	14.94	14.94	15.17	14.94	15,990
November 06, 2025	15.08	15	15	15.09	15	10,624
November 05, 2025	15	15.06	15.06	15.06	14.98	47
November 04, 2025	15.05	15.01	15.01	15.07	14.87	2,646
November 03, 2025	15.18	15.07	15.07	15.19	15.07	348
October 31, 2025	15.26	15.04	15.04	15.26	15.04	1,169
October 30, 2025	15.29	15.14	15.14	15.29	15.11	1,686
October 29, 2025	15.27	15.15	15.15	15.27	15.15	15
October 28, 2025	15.25	15.13	15.13	15.25	14.97	1,436
October 27, 2025	15.12	15.14	15.14	15.26	15.08	535
October 24, 2025	15.06	15.07	15.07	15.08	15.05	1,033
October 23, 2025	15.1	15.05	15.05	15.1	15.05	1
October 22, 2025	15.11	14.95	14.95	15.11	14.94	315
October 21, 2025	15.11	14.99	14.99	15.11	14.97	1,650
October 20, 2025	15.05	14.95	14.95	15.05	14.89	3,461
October 17, 2025	14.84	14.83	14.83	14.84	14.69	2,399
October 16, 2025	15.09	14.98	14.98	15.09	14.91	1,962
October 15, 2025	14.87	14.95	14.95	15.13	14.87	320
October 14, 2025	14.98	14.92	14.92	14.98	14.84	532
October 13, 2025	15.1	14.94	14.94	15.1	14.93	5,454
October 10, 2025	15.01	14.88	14.88	15.07	14.88	1,420
October 09, 2025	15.16	15.05	15.05	15.16	15.05	23
October 08, 2025	15	15.03	15.03	15.03	15	5
October 07, 2025	15.01	14.99	14.99	15.03	14.98	445
October 06, 2025	15.01	15.01	15.01	15.01	14.9	56
October 03, 2025	15	14.98	14.98	15.02	14.98	17,658
October 02, 2025	15.14	14.9	14.9	15.14	14.9	22
October 01, 2025	14.88	14.93	14.93	14.93	14.87	141
September 30, 2025	14.88	14.78	14.78	14.88	14.73	1,186
September 29, 2025	14.69	14.76	14.76	14.8	14.69	243
September 26, 2025	14.79	14.75	14.75	14.79	14.69	31
September 25, 2025	14.67	14.6	14.6	14.67	14.6	2,581
September 24, 2025	14.71	14.71	14.71	14.74	14.67	128
September 23, 2025	14.79	14.73	14.73	14.82	14.71	1,621
September 22, 2025	14.61	14.64	14.64	14.7	14.6	84
September 19, 2025	14.8	14.7	14.7	14.8	14.7	44,200
September 18, 2025	14.81	14.66	14.66	14.81	14.65	13
September 17, 2025	14.85	14.63	14.63	14.85	14.62	321
September 16, 2025	15.03	14.69	14.69	15.03	14.69	3,794
September 15, 2025	14.92	14.9	14.9	14.93	14.82	1,947
September 12, 2025	14.94	14.81	14.81	14.94	14.8	356

L&G Europe ex-UK Quality Dividends Equal Weight UCITS ETF (LDEU.L) LSE