Singapore markets open in 5 hours 52 minutes
Straits Times Index
3,300.04 -3.15 (-0.10%) S&P 500
5,185.51 +4.77 (+0.09%) Dow
38,872.23 +19.96 (+0.05%) Nasdaq
16,332.81 -16.44 (-0.10%) Bitcoin USD
63,197.10 -88.34 (-0.14%) CMC Crypto 200
1,306.70 -58.43 (-4.28%)
L&G Ecommerce Logistics UCITS ETF (ECOM.AS)
Amsterdam - Amsterdam Delayed price. Currency in EUR
Add to watchlist
At close: 09:04AM CEST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 14.79 | 14.79 | 14.79 | 14.86 | 14.86 | 84 |
| 06 May 2024 | 14.68 | 14.70 | 14.68 | 14.74 | 14.74 | 83 |
| 03 May 2024 | 14.53 | 14.60 | 14.53 | 14.60 | 14.60 | 3,144 |
| 02 May 2024 | 14.44 | 14.47 | 14.44 | 14.52 | 14.52 | 657 |
| 30 Apr 2024 | 14.64 | 14.64 | 14.64 | 14.51 | 14.51 | - |
| 29 Apr 2024 | 14.65 | 14.65 | 14.61 | 14.70 | 14.70 | 465 |
| 26 Apr 2024 | 14.51 | 14.57 | 14.51 | 14.64 | 14.64 | 9,083 |
| 25 Apr 2024 | 14.55 | 14.55 | 14.55 | 14.44 | 14.44 | - |
| 24 Apr 2024 | 14.68 | 14.68 | 14.68 | 14.53 | 14.53 | - |
| 23 Apr 2024 | 14.51 | 14.51 | 14.51 | 14.70 | 14.70 | 75 |
| 22 Apr 2024 | 14.44 | 14.44 | 14.43 | 14.43 | 14.43 | 2,470 |
| 19 Apr 2024 | 14.26 | 14.26 | 14.26 | 14.36 | 14.36 | - |
| 18 Apr 2024 | 14.46 | 14.46 | 14.40 | 14.45 | 14.45 | 1,939 |
| 17 Apr 2024 | 14.52 | 14.59 | 14.51 | 14.48 | 14.48 | 1,702 |
| 16 Apr 2024 | 14.58 | 14.58 | 14.58 | 14.55 | 14.55 | - |
| 15 Apr 2024 | 14.85 | 14.85 | 14.85 | 14.81 | 14.81 | - |
| 12 Apr 2024 | 14.95 | 14.95 | 14.93 | 14.82 | 14.82 | 140 |
| 11 Apr 2024 | 14.84 | 14.85 | 14.84 | 14.87 | 14.87 | 75 |
| 10 Apr 2024 | 14.98 | 14.98 | 14.95 | 14.79 | 14.79 | 10 |
| 09 Apr 2024 | 14.85 | 14.85 | 14.85 | 14.89 | 14.89 | 3 |
| 08 Apr 2024 | 14.84 | 14.84 | 14.84 | 14.90 | 14.90 | - |
| 05 Apr 2024 | 14.80 | 14.80 | 14.79 | 14.82 | 14.82 | 73 |
| 04 Apr 2024 | 14.92 | 14.98 | 14.92 | 14.98 | 14.98 | 227 |
| 03 Apr 2024 | 14.95 | 14.98 | 14.95 | 14.99 | 14.99 | 118 |
| 02 Apr 2024 | 15.07 | 15.07 | 14.91 | 14.91 | 14.91 | 328 |
| 28 Mar 2024 | 15.06 | 15.08 | 15.04 | 15.12 | 15.12 | 561 |
| 27 Mar 2024 | 14.91 | 14.96 | 14.91 | 15.02 | 15.02 | 27 |
| 26 Mar 2024 | 14.92 | 14.95 | 14.91 | 14.95 | 14.95 | 1,205 |
| 25 Mar 2024 | 14.95 | 14.95 | 14.94 | 14.95 | 14.95 | 215 |
| 22 Mar 2024 | 14.97 | 14.98 | 14.97 | 14.94 | 14.94 | 100 |
| 21 Mar 2024 | 14.87 | 14.95 | 14.87 | 14.95 | 14.95 | 1,119 |
| 20 Mar 2024 | 14.66 | 14.73 | 14.66 | 14.75 | 14.75 | 333 |
| 19 Mar 2024 | 14.62 | 14.62 | 14.62 | 14.68 | 14.68 | - |
| 18 Mar 2024 | 14.64 | 14.64 | 14.59 | 14.64 | 14.64 | 360 |
| 15 Mar 2024 | 14.62 | 14.63 | 14.53 | 14.53 | 14.53 | 1,782 |
| 14 Mar 2024 | 14.72 | 14.72 | 14.70 | 14.67 | 14.67 | 90 |
| 13 Mar 2024 | 14.67 | 14.72 | 14.67 | 14.70 | 14.70 | 141 |
| 12 Mar 2024 | 14.60 | 14.62 | 14.60 | 14.67 | 14.67 | 730 |
| 11 Mar 2024 | 14.53 | 14.55 | 14.52 | 14.55 | 14.55 | 1,108 |
| 08 Mar 2024 | 14.61 | 14.61 | 14.61 | 14.58 | 14.58 | - |
| 07 Mar 2024 | 14.51 | 14.66 | 14.50 | 14.60 | 14.60 | 5,886 |
| 06 Mar 2024 | 14.46 | 14.46 | 14.46 | 14.52 | 14.52 | - |
| 05 Mar 2024 | 14.58 | 14.58 | 14.44 | 14.47 | 14.47 | 3,140 |
| 04 Mar 2024 | 14.66 | 14.68 | 14.66 | 14.59 | 14.59 | 114 |
| 01 Mar 2024 | 14.74 | 14.74 | 14.70 | 14.70 | 14.70 | 3,114 |
| 29 Feb 2024 | 14.72 | 14.72 | 14.72 | 14.70 | 14.70 | - |
| 28 Feb 2024 | 14.63 | 14.65 | 14.61 | 14.65 | 14.65 | 1,635 |
| 27 Feb 2024 | 14.64 | 14.65 | 14.64 | 14.64 | 14.64 | 344 |
| 26 Feb 2024 | 14.69 | 14.71 | 14.65 | 14.69 | 14.69 | 3,966 |
| 23 Feb 2024 | 14.72 | 14.74 | 14.66 | 14.74 | 14.74 | 1,480 |
| 22 Feb 2024 | 14.67 | 14.71 | 14.67 | 14.72 | 14.72 | 87 |
| 21 Feb 2024 | 14.68 | 14.68 | 14.68 | 14.61 | 14.61 | - |
| 20 Feb 2024 | 14.74 | 14.74 | 14.74 | 14.63 | 14.63 | - |
| 19 Feb 2024 | 14.79 | 14.79 | 14.79 | 14.83 | 14.83 | - |
| 16 Feb 2024 | 14.91 | 14.91 | 14.84 | 14.86 | 14.86 | 825 |
| 15 Feb 2024 | 14.82 | 14.82 | 14.78 | 14.80 | 14.80 | 648 |
| 14 Feb 2024 | 14.73 | 14.75 | 14.72 | 14.72 | 14.72 | 2,163 |
| 13 Feb 2024 | 14.95 | 14.95 | 14.95 | 14.69 | 14.69 | - |
| 12 Feb 2024 | 14.95 | 14.95 | 14.95 | 15.02 | 15.02 | - |
| 09 Feb 2024 | 14.84 | 14.84 | 14.84 | 14.87 | 14.87 | - |
| 08 Feb 2024 | 14.83 | 14.84 | 14.83 | 14.84 | 14.84 | 3,123 |
| 07 Feb 2024 | 14.95 | 14.95 | 14.89 | 14.93 | 14.93 | 4,120 |
| 06 Feb 2024 | 14.83 | 14.91 | 14.83 | 14.95 | 14.95 | 17 |
| 05 Feb 2024 | 14.80 | 14.86 | 14.80 | 14.81 | 14.81 | 154 |
| 02 Feb 2024 | 14.83 | 14.83 | 14.83 | 14.74 | 14.74 | - |
| 01 Feb 2024 | 14.74 | 14.77 | 14.68 | 14.68 | 14.68 | 116 |
| 31 Jan 2024 | 14.84 | 14.90 | 14.81 | 14.81 | 14.81 | 1,183 |
| 30 Jan 2024 | 14.93 | 14.93 | 14.82 | 14.82 | 14.82 | 35 |
| 29 Jan 2024 | 14.94 | 14.94 | 14.94 | 14.92 | 14.92 | 155 |
| 26 Jan 2024 | 14.88 | 14.88 | 14.87 | 14.95 | 14.95 | 700 |
| 25 Jan 2024 | 14.85 | 14.85 | 14.85 | 14.94 | 14.94 | 103 |
| 24 Jan 2024 | 14.89 | 14.89 | 14.88 | 14.89 | 14.89 | 717 |
| 23 Jan 2024 | 14.70 | 14.70 | 14.70 | 14.77 | 14.77 | - |
| 22 Jan 2024 | 14.58 | 14.67 | 14.57 | 14.70 | 14.70 | 1,298 |
| 19 Jan 2024 | 14.54 | 14.54 | 14.40 | 14.40 | 14.40 | 219 |
| 18 Jan 2024 | 14.48 | 14.55 | 14.48 | 14.55 | 14.55 | 824 |
| 17 Jan 2024 | 14.51 | 14.51 | 14.51 | 14.47 | 14.47 | - |
| 16 Jan 2024 | 14.61 | 14.71 | 14.61 | 14.71 | 14.71 | 1,600 |
| 15 Jan 2024 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | 156 |
| 12 Jan 2024 | 14.79 | 14.79 | 14.79 | 14.83 | 14.83 | - |
| 11 Jan 2024 | 14.84 | 14.84 | 14.70 | 14.69 | 14.69 | 2,111 |
| 10 Jan 2024 | 14.79 | 14.79 | 14.79 | 14.77 | 14.77 | 100 |
| 09 Jan 2024 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | - |
| 08 Jan 2024 | 14.76 | 14.76 | 14.76 | 14.77 | 14.77 | 453 |
| 05 Jan 2024 | 14.74 | 14.77 | 14.74 | 14.76 | 14.76 | 3 |
| 04 Jan 2024 | 14.82 | 14.85 | 14.82 | 14.80 | 14.80 | 286 |
| 03 Jan 2024 | 14.81 | 14.81 | 14.76 | 14.76 | 14.76 | 321 |
| 02 Jan 2024 | 14.95 | 14.95 | 14.82 | 14.82 | 14.82 | 194 |
| 29 Dec 2023 | 14.93 | 14.93 | 14.93 | 14.87 | 14.87 | 27 |
| 28 Dec 2023 | 14.85 | 14.85 | 14.84 | 14.86 | 14.86 | 224 |
| 27 Dec 2023 | 14.86 | 14.92 | 14.53 | 14.78 | 14.78 | 1,223 |
| 22 Dec 2023 | 14.81 | 14.81 | 14.81 | 14.86 | 14.86 | 255 |
| 21 Dec 2023 | 14.80 | 14.80 | 14.75 | 14.76 | 14.76 | 32 |
| 20 Dec 2023 | 14.84 | 14.87 | 14.84 | 14.87 | 14.87 | 3,313 |
| 19 Dec 2023 | 14.70 | 14.82 | 14.70 | 14.84 | 14.84 | 1,035 |
| 18 Dec 2023 | 14.76 | 14.76 | 14.74 | 14.76 | 14.76 | 920 |
| 15 Dec 2023 | 14.64 | 14.80 | 14.64 | 14.79 | 14.79 | 176 |
| 14 Dec 2023 | 14.65 | 14.66 | 14.60 | 14.64 | 14.64 | 2,501 |
| 13 Dec 2023 | 14.44 | 14.44 | 14.42 | 14.38 | 14.38 | 18 |
| 12 Dec 2023 | 14.48 | 14.48 | 14.45 | 14.37 | 14.37 | 301 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.