Singapore markets open in 2 hours 20 minutes

L&G Ecommerce Logistics UCITS ETF (ECOM.MI)

Milan - Milan Delayed price. Currency in EUR
Add to watchlist
14.81-0.02 (-0.12%)
At close: 05:16PM CEST
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
15 Apr 202414.8314.9214.8214.8114.8117,710
12 Apr 202414.9414.9514.8114.8314.8315,358
11 Apr 202414.8814.8814.8214.8814.8811,021
10 Apr 202414.9715.0214.6114.8214.826,218
09 Apr 202414.8614.9514.8514.9114.918,987
08 Apr 202414.8414.8914.8214.9014.905,408
05 Apr 202414.8014.8514.7814.8114.8113,490
04 Apr 202414.9314.9914.9114.9814.983,969
03 Apr 202414.9515.0414.8915.0115.019,117
02 Apr 202415.0715.1214.9114.9114.9115,506
28 Mar 202415.0615.1115.0215.1215.1212,486
27 Mar 202414.9315.0114.9315.0115.016,560
26 Mar 202414.9114.9914.9114.9514.955,612
25 Mar 202414.9514.9614.8914.9414.9418,542
22 Mar 202414.9615.0414.9214.9314.9315,931
21 Mar 202414.9114.9814.8814.9614.9618,490
20 Mar 202414.6414.7414.6414.7414.747,129
19 Mar 202414.6014.6814.5914.6814.6826,569
18 Mar 202414.6014.6414.6014.6314.637,950
15 Mar 202414.6014.6714.5314.5314.535,193
14 Mar 202414.7114.7314.5914.6614.667,838
13 Mar 202414.6514.7214.6414.7014.706,872
12 Mar 202414.6014.7014.6014.6614.6612,319
11 Mar 202414.5714.5714.5014.5514.559,763
08 Mar 202414.5914.6514.5714.5714.5719,151
07 Mar 202414.5114.6414.4814.6114.6162,216
06 Mar 202414.4314.5914.4314.5114.5116,376
05 Mar 202414.5414.5814.4614.4614.463,092
04 Mar 202414.7214.7214.5414.5814.5812,486
01 Mar 202414.7914.7914.6314.7014.705,081
29 Feb 202414.7314.7314.6514.7114.718,532
28 Feb 202414.6414.6514.5814.6414.6426,241
27 Feb 202414.6314.7014.5414.6514.6511,375
26 Feb 202414.7214.7214.6514.6814.689,441
23 Feb 202414.6714.7414.6514.7414.747,720
22 Feb 202414.6714.7314.6514.7114.715,135
21 Feb 202414.6314.7014.6214.6114.6110,057
20 Feb 202414.7214.7314.6214.6314.6316,014
19 Feb 202414.8014.8414.7114.8514.8516,743
16 Feb 202414.9014.9414.8214.8714.874,070
15 Feb 202414.8414.8414.7714.8014.8014,864
14 Feb 202414.7314.7614.7014.7314.736,848
13 Feb 202414.9414.9414.6514.7014.705,912
12 Feb 202414.9315.0514.9215.0215.0216,997
09 Feb 202414.8614.9014.8414.8514.856,838
08 Feb 202414.8314.9014.8214.8414.8411,845
07 Feb 202414.9414.9414.9014.9514.9512,989
06 Feb 202414.8314.9414.8114.9514.957,603
05 Feb 202414.8014.8714.7514.8014.8016,504
02 Feb 202414.7914.8514.7114.8114.8116,704
01 Feb 202414.8214.8214.6614.6814.689,868
31 Jan 202414.8614.8714.6914.8214.8225,184
30 Jan 202414.9114.9514.8014.8214.8213,613
29 Jan 202414.9014.9614.9014.9314.937,094
26 Jan 202414.9014.9714.8414.9514.957,833
25 Jan 202414.8514.9414.8414.9114.9111,702
24 Jan 202414.8214.9214.8214.9014.903,232
23 Jan 202414.6914.8114.6614.7714.7718,738
22 Jan 202414.6014.6814.5514.6614.6624,574
19 Jan 202414.5114.5114.3814.3914.399,909
18 Jan 202414.4714.7114.4414.5314.53207,438
17 Jan 202414.4714.5114.4414.4714.476,328
16 Jan 202414.5814.7314.5814.6914.6916,786
15 Jan 202414.7114.7314.7014.7214.727,737
12 Jan 202414.8014.8914.7614.8214.828,564
11 Jan 202414.8314.8414.7214.6914.698,325
10 Jan 202414.7714.7814.7214.7614.7627,937
09 Jan 202414.7814.7814.6814.7614.7610,820
08 Jan 202414.7514.7714.6514.7714.776,090
05 Jan 202414.7114.7514.6914.7514.753,998
04 Jan 202414.8014.8214.7414.7614.762,827
03 Jan 202414.8114.8114.6614.7614.769,298
02 Jan 202414.9614.9614.8214.8214.828,868
29 Dec 202314.9314.9714.8614.8614.866,711
28 Dec 202314.8314.8714.8114.8714.873,013
27 Dec 202314.8314.8614.7414.7814.788,263
22 Dec 202314.7714.8514.7314.8514.855,169
21 Dec 202314.8214.8214.7314.7814.7814,904
20 Dec 202314.8414.8514.8114.8814.8810,809
19 Dec 202314.7914.8514.7714.8514.852,674
18 Dec 202314.7314.7714.7314.7614.7620,666
15 Dec 202314.5914.8014.5914.8014.8011,964
14 Dec 202314.6414.6714.5914.6314.6313,250
13 Dec 202314.4114.4614.3914.3914.3942,650
12 Dec 202314.4614.4914.3814.3914.398,912
11 Dec 202314.4614.5114.4114.5114.516,894
08 Dec 202314.4414.4714.4214.4314.4311,138
07 Dec 202314.3314.3414.3014.3414.347,464
06 Dec 202314.4614.5414.4014.4314.4315,656
05 Dec 202314.2614.3314.2514.3314.3316,376
04 Dec 202314.2214.3014.2114.2514.2514,944
01 Dec 202314.1014.1914.0714.1914.1912,941
30 Nov 202314.1014.1214.0414.0714.079,095
29 Nov 202313.9914.0813.9914.0214.023,773
28 Nov 202313.9313.9313.7413.9113.912,366
27 Nov 202313.9714.0013.9713.9813.982,234
24 Nov 202313.9013.9413.9013.9513.958,036
23 Nov 202313.9113.9313.9013.9213.924,914
22 Nov 202313.8413.9413.8113.9113.9161,873
21 Nov 202313.8313.8413.7813.7713.775,316
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...