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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	24.16	24.32	24.32	24.42	23.86	42,505
February 19, 2026	24.01	23.99	23.99	24.01	23.79	34,713
February 18, 2026	23.62	24.02	24.02	24.02	23.55	22,575
February 17, 2026	23.55	23.56	23.56	23.69	23.22	57,742
February 16, 2026	23.71	23.55	23.55	23.81	23.55	74,898
February 13, 2026	23.36	23.65	23.65	23.69	23.22	89,259
February 12, 2026	23.97	23.2	23.2	24.06	23.2	45,479
February 11, 2026	23.89	23.5	23.5	24.23	23.49	34,349
February 10, 2026	23.67	23.97	23.97	24.03	23.65	111,634
February 09, 2026	23.27	23.56	23.56	23.57	22.94	58,011
February 06, 2026	22.27	23.09	23.09	23.09	22.27	113,196
February 05, 2026	23.03	22.67	22.67	23.09	22.27	160,363
February 04, 2026	23.58	22.97	22.97	23.61	22.94	82,768
February 03, 2026	24.48	23.55	23.55	24.52	23.55	90,922
February 02, 2026	23.61	24.34	24.34	24.39	23.55	103,355
January 30, 2026	24.01	24.2	24.2	24.42	23.98	57,067
January 29, 2026	24.92	24.04	24.04	24.97	23.88	35,409
January 28, 2026	25.1	24.88	24.88	25.1	24.87	21,047
January 27, 2026	24.83	24.76	24.76	24.9	24.64	48,203
January 26, 2026	24.51	24.69	24.69	24.77	24.32	41,384
January 23, 2026	25.01	24.81	24.81	25.03	24.72	40,420
January 22, 2026	24.7	24.82	24.82	25.02	24.7	33,344
January 21, 2026	24.35	24.48	24.48	24.63	24.11	128,202
January 20, 2026	24.25	24.51	24.51	24.51	23.94	94,477
January 19, 2026	24.57	24.48	24.48	24.65	24.38	68,519
January 16, 2026	24.99	25.09	25.09	25.09	24.81	42,856
January 15, 2026	24.85	25.12	25.12	25.17	24.84	50,270
January 14, 2026	25.01	24.59	24.59	25.04	24.53	28,587
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

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