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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	24.95	25.06	25.06	25.2	24.87	146,577
January 12, 2026	24.57	25.07	25.07	25.07	24.48	141,571
January 09, 2026	24.7	24.86	24.86	24.95	24.66	130,950
January 08, 2026	25.04	24.81	24.81	25.12	24.66	52,430
January 07, 2026	25.22	25.2	25.2	25.24	25.05	59,280
January 06, 2026	24.81	24.94	24.94	25.03	24.66	30,808
January 05, 2026	24.52	24.77	24.77	24.86	24.49	67,211
January 02, 2026	24.27	24.16	24.16	24.46	24.02	39,214
December 30, 2025	24.17	24.24	24.24	24.25	24.16	13,613
December 29, 2025	24.24	24.17	24.17	24.28	24.05	21,314
December 23, 2025	24.45	24.28	24.28	24.48	24.15	11,303
December 22, 2025	24.36	24.48	24.48	24.5	24.33	21,700
December 19, 2025	23.84	24.14	24.14	24.24	23.75	38,764
December 18, 2025	23.41	23.86	23.86	23.88	23.39	73,364
December 17, 2025	23.89	23.42	23.42	24.06	23.42	57,345
December 16, 2025	23.55	23.65	23.65	23.87	23.51	32,272
December 15, 2025	24.28	23.84	23.84	24.45	23.84	63,774
December 12, 2025	24.98	24.24	24.24	25.01	24.15	40,591
December 11, 2025	24.77	24.63	24.63	25.03	24.5	23,368
December 10, 2025	25.11	25.16	25.16	25.16	24.94	96,534
December 09, 2025	25.04	25.14	25.14	25.14	24.87	12,616
December 08, 2025	24.99	25.08	25.08	25.11	24.93	10,881
December 05, 2025	24.9	24.94	24.94	25.09	24.81	27,347
December 04, 2025	24.51	24.67	24.67	24.67	24.42	36,473
December 03, 2025	24.53	24.42	24.42	24.56	24.2	25,321
December 02, 2025	24.53	24.59	24.59	24.94	24.47	13,807
December 01, 2025	24.35	24.43	24.43	24.43	24.17	31,647
November 28, 2025	24.51	24.61	24.61	24.64	24.42	41,585
November 27, 2025	24.28	24.22	24.22	24.33	24.22	32,636
November 26, 2025	24.28	24.32	24.32	24.41	24.11	22,902
November 25, 2025	24.04	23.9	23.9	24.09	23.5	52,260
November 24, 2025	23.38	23.88	23.88	23.91	23.24	33,813
November 21, 2025	22.89	22.91	22.91	23.11	22.49	140,813
November 20, 2025	24.57	23.91	23.91	24.72	23.91	105,361
November 19, 2025	23.7	23.92	23.92	24.24	23.68	30,776
November 18, 2025	23.67	23.73	23.73	23.82	23.33	105,295
November 17, 2025	24.45	24.18	24.18	24.52	24.04	93,310
November 14, 2025	24.04	24.44	24.44	24.46	23.41	121,675
November 13, 2025	25.23	24.4	24.4	25.26	24.36	36,154
November 12, 2025	25.54	25.29	25.29	25.7	25.18	19,725
November 11, 2025	25.63	25.36	25.36	25.68	25.27	65,217
November 10, 2025	25.63	25.53	25.53	25.77	25.47	77,040
November 07, 2025	25.42	24.42	24.42	25.44	24.37	133,348
November 06, 2025	25.69	25.09	25.09	25.98	25.09	48,114
November 05, 2025	25.2	25.61	25.61	25.69	25.18	47,257
November 04, 2025	25.77	25.66	25.66	25.99	25.57	176,130
November 03, 2025	26.24	26.15	26.15	26.57	26.05	79,917
October 31, 2025	25.97	26.09	26.09	26.28	25.88	49,877
October 30, 2025	25.86	25.84	25.84	25.9	25.47	43,646
October 29, 2025	25.95	25.79	25.79	25.99	25.7	22,762
October 28, 2025	25.88	25.94	25.94	26.02	25.8	29,185
October 27, 2025	25.86	25.91	25.91	25.95	25.81	34,456
October 24, 2025	25.22	25.44	25.44	25.52	25.17	23,281
October 23, 2025	24.77	24.95	24.95	24.95	24.43	56,036
October 22, 2025	24.98	24.39	24.39	25.02	24.39	39,310
October 21, 2025	24.96	25.1	25.1	25.13	24.87	21,120
October 20, 2025	24.68	24.93	24.93	24.99	24.66	29,847
October 17, 2025	24.02	24.15	24.15	24.57	23.85	66,674
October 16, 2025	25.03	24.89	24.89	25.18	24.89	29,037
October 15, 2025	24.97	24.96	24.96	25.18	24.92	31,442

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