L&G Clean Water UCITS ETF - XMLC.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	17.54	17.57	17.57	17.59	17.54	7,338
December 04, 2025	17.5	17.53	17.53	17.53	17.47	26,893
December 03, 2025	17.43	17.45	17.45	17.45	17.34	22,027
December 02, 2025	17.44	17.43	17.43	17.48	17.38	15,629
December 01, 2025	17.38	17.48	17.48	17.48	17.34	32,437
November 28, 2025	17.65	17.52	17.52	17.65	17.51	15,071
November 27, 2025	17.52	17.52	17.52	17.53	17.5	11,688
November 26, 2025	17.44	17.49	17.49	17.49	17.4	23,708
November 25, 2025	17.17	17.42	17.42	17.42	17.13	15,981
November 24, 2025	17.14	17.17	17.17	17.17	17.05	14,313
November 21, 2025	16.74	17.05	17.05	17.05	16.74	20,854
November 20, 2025	16.98	16.91	16.91	17.1	16.91	14,798
November 19, 2025	16.82	16.83	16.83	16.92	16.79	14,895
November 18, 2025	16.85	16.86	16.86	16.95	16.76	26,954
November 17, 2025	17.28	17.2	17.2	17.28	17.1	113,363
November 14, 2025	17.33	17.28	17.28	17.36	17.2	229,604
November 13, 2025	17.61	17.5	17.5	17.62	17.5	8,001
November 12, 2025	17.62	17.7	17.7	17.74	17.62	12,277
November 11, 2025	17.6	17.62	17.62	17.62	17.58	10,059
November 10, 2025	17.63	17.64	17.64	17.73	17.6	19,336
November 07, 2025	17.66	17.4	17.4	17.66	17.4	54,552
November 06, 2025	17.85	17.62	17.62	17.88	17.62	12,499
November 05, 2025	17.79	17.85	17.85	17.9	17.78	37,262
November 04, 2025	17.68	17.75	17.75	17.79	17.63	16,068
November 03, 2025	17.75	17.68	17.68	17.8	17.6	56,593
October 31, 2025	17.76	17.75	17.75	17.8	17.67	20,328
October 30, 2025	17.97	17.92	17.92	18.02	17.9	11,561
October 29, 2025	17.9	18	18	18.06	17.86	14,042
October 28, 2025	18.12	17.99	17.99	18.12	17.94	17,724
October 27, 2025	18.32	18.14	18.14	18.34	18.13	30,100
October 24, 2025	18.16	18.22	18.22	18.25	18.11	18,379
October 23, 2025	18.05	18.03	18.03	18.1	17.98	15,833
October 22, 2025	18	18.01	18.01	18.06	18	12,741
October 21, 2025	17.88	17.96	17.96	17.99	17.87	11,207
October 20, 2025	17.77	17.83	17.83	17.86	17.74	11,038
October 17, 2025	17.53	17.65	17.65	17.71	17.43	25,999
October 16, 2025	17.73	17.73	17.73	17.78	17.69	20,136
October 15, 2025	17.68	17.68	17.68	17.78	17.65	20,240
October 14, 2025	17.36	17.48	17.48	17.5	17.3	19,298
October 13, 2025	17.4	17.51	17.51	17.53	17.4	27,262
October 10, 2025	17.67	17.35	17.35	17.67	17.35	29,516
October 09, 2025	17.78	17.77	17.77	17.83	17.73	23,193
October 08, 2025	17.71	17.76	17.76	17.79	17.69	12,571
October 07, 2025	17.77	17.74	17.74	17.86	17.73	14,633
October 06, 2025	17.77	17.78	17.78	17.79	17.68	28,557
October 03, 2025	17.74	17.71	17.71	17.75	17.63	13,883
October 02, 2025	17.58	17.62	17.62	17.62	17.54	11,190
October 01, 2025	17.42	17.52	17.52	17.55	17.42	30,912
September 30, 2025	17.45	17.49	17.49	17.51	17.41	18,853
September 29, 2025	17.54	17.47	17.47	17.58	17.42	70,383
September 26, 2025	17.42	17.42	17.42	17.48	17.38	27,605
September 25, 2025	17.46	17.42	17.42	17.64	17.36	8,402
September 24, 2025	17.55	17.49	17.49	17.58	17.49	32,383
September 23, 2025	17.57	17.6	17.6	17.67	17.55	27,835
September 22, 2025	17.56	17.52	17.52	17.56	17.45	12,293
September 19, 2025	17.66	17.61	17.61	17.71	17.6	17,761
September 18, 2025	17.54	17.64	17.64	17.68	17.51	21,884
September 17, 2025	17.53	17.58	17.58	17.58	17.5	17,061
September 16, 2025	17.66	17.52	17.52	17.8	17.52	16,388
September 15, 2025	17.7	17.69	17.69	17.72	17.63	45,739

L&G Clean Water UCITS ETF (XMLC.DE) XETRA