Singapore markets close in 1 hour 2 minutes

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

Milan - Milan Delayed price. Currency in EUR
Add to watchlist
14.76-0.06 (-0.40%)
As of 09:04AM CEST. Market open.
Time period:
27 May 2023 - 27 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
27 May 202414.8114.8114.7614.7614.766
24 May 202414.7414.8314.7414.8214.8215,246
23 May 202414.8814.9114.8214.8514.855,927
22 May 202414.8614.9514.8614.9214.928,594
21 May 202414.9914.9914.9614.9614.961,789
20 May 202415.0215.0715.0115.0715.073,189
17 May 202415.0015.0515.0015.0515.056,194
16 May 202414.9315.0114.9215.0115.019,023
15 May 202414.8814.9514.8614.9514.9510,913
14 May 202414.9114.9514.8414.8814.8810,882
13 May 202414.9014.9314.8614.9414.946,894
10 May 202414.8714.9114.8414.8414.849,560
09 May 202414.7314.7914.7214.7914.798,839
08 May 202414.8414.8814.6814.7314.7310,576
07 May 202414.8414.8514.8114.8614.866,777
06 May 202414.6814.7414.6814.7414.7421,613
03 May 202414.5314.6314.5314.5914.595,607
02 May 202414.4414.5314.4414.5214.529,246
30 Apr 202414.6914.6914.5414.5314.5318,604
29 Apr 202414.6414.6814.6114.6714.674,266
26 Apr 202414.4914.6914.4914.6414.6444,979
25 Apr 202414.5414.5614.4214.4314.432,487
24 Apr 202414.6914.6914.5414.5414.54861,362
23 Apr 202414.5514.6614.5314.6914.699,230
22 Apr 202414.4614.4714.4214.4314.439,097
19 Apr 202414.2914.3914.2914.3614.365,437
18 Apr 202414.4414.4714.4014.4614.469,116
17 Apr 202414.5214.6114.4414.4414.4410,725
16 Apr 202414.5714.6014.5414.5514.558,774
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...