L&G Artificial Intelligence UCITS ETF - XMLD.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	24.02	23.87	23.87	24.16	23.82	22,999
September 25, 2025	24.13	24.09	24.09	24.18	23.66	80,981
September 24, 2025	24.38	24.33	24.33	24.5	24.25	22,423
September 23, 2025	24.42	24.47	24.47	24.54	24.36	87,738
September 22, 2025	24.31	24.36	24.36	24.38	24.14	25,696
September 19, 2025	24.13	24.13	24.13	24.25	24.08	44,484
September 18, 2025	23.89	24.22	24.22	24.23	23.86	65,317
September 17, 2025	23.49	23.52	23.52	23.61	23.43	51,549
September 16, 2025	23.63	23.38	23.38	23.68	23.34	39,193
September 15, 2025	23.4	23.57	23.57	23.62	23.3	77,120
September 12, 2025	23.41	23.39	23.39	23.53	23.35	70,456
September 11, 2025	23.29	23.45	23.45	23.45	23.18	46,774
September 10, 2025	23.38	23.28	23.28	23.4	23.25	100,627
September 09, 2025	23.05	23.03	23.03	23.17	22.85	56,402
September 08, 2025	22.57	22.7	22.7	22.71	22.53	20,402
September 05, 2025	22.46	22.28	22.28	22.55	22.14	57,132
September 04, 2025	22.1	22.15	22.15	22.18	21.94	9,532
September 03, 2025	22.15	22.01	22.01	22.23	21.91	57,650
September 02, 2025	22.26	21.78	21.78	22.29	21.78	76,635
September 01, 2025	22.28	22.36	22.36	22.36	22.24	19,455
August 29, 2025	22.62	22.29	22.29	22.66	22.22	47,366
August 28, 2025	22.1	22.4	22.4	22.45	22.03	21,354
August 27, 2025	21.95	21.99	21.99	22.05	21.93	9,407
August 26, 2025	21.68	21.75	21.75	21.84	21.65	10,217
August 25, 2025	21.72	21.71	21.71	21.75	21.57	14,727
August 22, 2025	21.24	21.73	21.73	21.74	21.23	28,031
August 21, 2025	21.23	21.29	21.29	21.29	21.04	13,796
August 20, 2025	21.2	21.02	21.02	21.29	20.72	14,976
August 19, 2025	21.75	21.46	21.46	21.79	21.42	31,449
August 18, 2025	21.63	21.63	21.63	21.68	21.5	31,388
August 15, 2025	21.58	21.52	21.52	21.58	21.41	23,965
August 14, 2025	21.72	21.53	21.53	21.77	21.52	21,747
August 13, 2025	21.57	21.56	21.56	21.69	21.51	17,631
August 12, 2025	21.24	21.4	21.4	21.46	21.16	20,923
August 11, 2025	21.28	21.38	21.38	21.51	21.2	11,298
August 08, 2025	21.34	21.16	21.16	21.47	21.16	20,896
August 07, 2025	21.28	21.32	21.32	21.62	21.24	19,052
August 06, 2025	21.2	21.13	21.13	21.25	21.03	15,521
August 05, 2025	21.37	21.06	21.06	21.47	21.05	20,765
August 04, 2025	20.86	21.1	21.1	21.13	20.85	46,957
August 01, 2025	21.52	20.77	20.77	21.54	20.47	194,508
July 31, 2025	22.01	21.84	21.84	22.08	21.8	49,260
July 30, 2025	21.53	21.74	21.74	21.96	21.49	45,592
July 29, 2025	21.71	21.42	21.42	21.83	21.4	63,707
July 28, 2025	21.34	21.46	21.46	21.51	21.33	49,751
July 25, 2025	21.02	21.1	21.1	21.12	20.98	13,815
July 24, 2025	20.96	20.9	20.9	21.17	20.83	62,095
July 23, 2025	20.9	20.91	20.91	20.93	20.8	26,111
July 22, 2025	20.96	20.81	20.81	20.99	20.6	21,580
July 21, 2025	21.07	21.12	21.12	21.25	21.01	15,389
July 18, 2025	20.96	20.97	20.97	20.97	20.85	25,877
July 17, 2025	20.81	21	21	21	20.75	33,582
July 16, 2025	20.5	20.21	20.21	20.69	20.21	45,701
July 15, 2025	20.56	20.69	20.69	20.71	20.52	25,697
July 14, 2025	20.22	20.37	20.37	20.41	20.17	50,826
July 11, 2025	20.56	20.41	20.41	20.57	20.36	27,546
July 10, 2025	20.63	20.65	20.65	20.83	20.45	26,379
July 09, 2025	20.54	20.6	20.6	20.76	20.52	27,293
July 08, 2025	20.54	20.52	20.52	20.64	20.49	21,861
July 07, 2025	20.56	20.48	20.48	20.65	20.48	45,010

L&G Artificial Intelligence UCITS ETF (XMLD.DE) XETRA