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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 12, 2025	17.79	17.69	17.69	17.82	17.68	8,451
September 11, 2025	17.62	17.81	17.81	17.81	17.62	7,255
September 10, 2025	17.61	17.58	17.58	17.64	17.54	12,235
September 09, 2025	17.89	17.56	17.56	17.92	17.53	6,035
September 08, 2025	17.96	17.93	17.93	17.99	17.86	13,624
September 05, 2025	17.88	17.79	17.79	17.97	17.75	10,481
September 04, 2025	17.59	17.69	17.69	17.89	17.58	2,712
September 03, 2025	17.56	17.52	17.52	17.58	17.51	16,883
September 02, 2025	17.75	17.51	17.51	17.75	17.51	30,778
September 01, 2025	17.75	17.76	17.76	17.78	17.73	27,038
August 29, 2025	17.91	17.72	17.72	17.94	17.72	9,314
August 28, 2025	18.06	17.9	17.9	18.08	17.9	11,992
August 27, 2025	17.93	17.97	17.97	17.98	17.9	7,601
August 26, 2025	17.9	17.88	17.88	17.92	17.85	18,060
August 25, 2025	17.99	17.9	17.9	18	17.9	26,397
August 22, 2025	17.76	18.02	18.02	18.02	17.75	9,681
August 21, 2025	17.78	17.75	17.75	17.79	17.69	31,332
August 20, 2025	17.82	17.78	17.78	17.83	17.75	6,918
August 19, 2025	17.8	17.85	17.85	17.91	17.78	11,455
August 18, 2025	17.74	17.78	17.78	17.8	17.72	11,410
August 15, 2025	17.87	17.67	17.67	17.87	17.66	17,458
August 14, 2025	17.92	17.82	17.82	17.95	17.81	23,630
August 13, 2025	17.79	17.76	17.76	17.83	17.75	24,098
August 12, 2025	17.55	17.62	17.62	17.63	17.51	20,544
August 11, 2025	17.57	17.53	17.53	17.57	17.51	8,529
August 08, 2025	17.49	17.51	17.51	17.56	17.47	34,948
August 07, 2025	17.36	17.39	17.39	17.55	17.36	79,991
August 06, 2025	17.55	17.39	17.39	17.58	17.34	7,036
August 05, 2025	17.44	17.36	17.36	17.55	17.35	29,388
August 04, 2025	17.21	17.24	17.24	17.28	17.18	63,357
August 01, 2025	17.39	17.06	17.06	17.39	17	44,584
July 31, 2025	17.46	17.46	17.46	17.57	17.43	20,899
July 30, 2025	17.35	17.51	17.51	17.51	17.35	13,480
July 29, 2025	17.31	17.32	17.32	17.43	17.27	12,674
July 28, 2025	17.19	17.18	17.18	17.25	17.14	17,459
July 25, 2025	17	16.98	16.98	17.04	16.96	12,611
July 24, 2025	17.02	16.98	16.98	17.03	16.92	17,678
July 23, 2025	17.03	17.04	17.04	17.13	17.02	7,645
July 22, 2025	16.96	16.93	16.93	16.96	16.9	5,191
July 21, 2025	17.08	17.05	17.05	17.1	17.04	8,291
July 18, 2025	17.06	17.01	17.01	17.15	17	3,703
July 17, 2025	16.9	17.02	17.02	17.04	16.87	13,391
July 16, 2025	16.77	16.59	16.59	16.89	16.59	10,298
July 15, 2025	16.93	16.92	16.92	16.99	16.91	21,583
July 14, 2025	16.85	16.87	16.87	16.91	16.81	14,109
July 11, 2025	17.05	16.91	16.91	17.05	16.89	11,537
July 10, 2025	16.96	17.13	17.13	17.13	16.95	6,150
July 09, 2025	16.87	16.9	16.9	16.98	16.86	7,354
July 08, 2025	16.81	16.88	16.88	16.88	16.76	5,253

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