Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
68,008.95 +929.17 (+1.39%) CMC Crypto 200
1,378.75 +48.15 (+3.62%)
L&G Ecommerce Logistics UCITS ETF (ECOM.MI)
Milan - Milan Delayed price. Currency in EUR
Add to watchlist
At close: 04:01PM CEST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 15.05 | 15.11 | 15.05 | 15.12 | 15.12 | 6,131 |
| 25 Jul 2024 | 14.95 | 15.06 | 14.92 | 15.06 | 15.06 | 13,371 |
| 24 Jul 2024 | 15.16 | 15.16 | 15.07 | 15.10 | 15.10 | 16,708 |
| 23 Jul 2024 | 15.15 | 15.17 | 15.13 | 15.17 | 15.17 | 74,493 |
| 22 Jul 2024 | 15.00 | 15.08 | 15.00 | 15.06 | 15.06 | 11,585 |
| 19 Jul 2024 | 14.95 | 14.99 | 14.94 | 14.90 | 14.90 | 26,020 |
| 18 Jul 2024 | 15.06 | 15.14 | 15.06 | 15.10 | 15.10 | 2,712 |
| 17 Jul 2024 | 15.25 | 15.25 | 15.09 | 15.09 | 15.09 | 47,224 |
| 16 Jul 2024 | 15.13 | 15.29 | 15.13 | 15.29 | 15.29 | 9,808 |
| 15 Jul 2024 | 15.20 | 15.20 | 15.10 | 15.13 | 15.13 | 1,743 |
| 12 Jul 2024 | 15.20 | 15.24 | 15.14 | 15.23 | 15.23 | 11,509 |
| 11 Jul 2024 | 14.94 | 15.13 | 14.94 | 15.11 | 15.11 | 10,923 |
| 10 Jul 2024 | 14.85 | 14.91 | 14.84 | 14.91 | 14.91 | 12,452 |
| 09 Jul 2024 | 14.89 | 14.92 | 14.82 | 14.83 | 14.83 | 10,717 |
| 08 Jul 2024 | 14.90 | 14.90 | 14.87 | 14.87 | 14.87 | 2,608 |
| 05 Jul 2024 | 14.98 | 14.98 | 14.94 | 14.94 | 14.94 | 5,107 |
| 04 Jul 2024 | 15.01 | 15.02 | 14.98 | 14.98 | 14.98 | 14,554 |
| 03 Jul 2024 | 14.99 | 15.04 | 14.99 | 15.02 | 15.02 | 6,074 |
| 02 Jul 2024 | 14.86 | 14.92 | 14.84 | 14.92 | 14.92 | 3,586 |
| 01 Jul 2024 | 14.86 | 14.93 | 14.84 | 14.86 | 14.86 | 4,768 |
| 28 Jun 2024 | 14.86 | 14.88 | 14.85 | 14.86 | 14.86 | 3,458 |
| 27 Jun 2024 | 14.80 | 14.80 | 14.73 | 14.80 | 14.80 | 6,136 |
| 26 Jun 2024 | 14.82 | 14.85 | 14.77 | 14.79 | 14.79 | 5,850 |
| 25 Jun 2024 | 14.77 | 14.79 | 14.72 | 14.72 | 14.72 | 3,446 |
| 24 Jun 2024 | 14.72 | 14.82 | 14.70 | 14.85 | 14.85 | 14,194 |
| 21 Jun 2024 | 14.75 | 14.79 | 14.73 | 14.76 | 14.76 | 2,852 |
| 20 Jun 2024 | 14.80 | 14.82 | 14.74 | 14.76 | 14.76 | 5,506 |
| 19 Jun 2024 | 14.77 | 14.79 | 14.76 | 14.77 | 14.77 | 6,454 |
| 18 Jun 2024 | 14.79 | 14.83 | 14.78 | 14.79 | 14.79 | 4,777 |
| 17 Jun 2024 | 14.69 | 14.77 | 14.67 | 14.68 | 14.68 | 28,853 |
| 14 Jun 2024 | 14.78 | 14.84 | 14.73 | 14.74 | 14.74 | 1,495 |
| 13 Jun 2024 | 14.85 | 14.88 | 14.79 | 14.81 | 14.81 | 12,744 |
| 12 Jun 2024 | 14.86 | 14.94 | 14.83 | 14.91 | 14.91 | 5,768 |
| 11 Jun 2024 | 14.91 | 14.91 | 14.84 | 14.85 | 14.85 | 4,306 |
| 10 Jun 2024 | 14.86 | 14.94 | 14.83 | 14.97 | 14.97 | 5,544 |
| 07 Jun 2024 | 14.84 | 14.84 | 14.81 | 14.89 | 14.89 | 428 |
| 06 Jun 2024 | 14.76 | 14.86 | 14.76 | 14.87 | 14.87 | 7,629 |
| 05 Jun 2024 | 14.68 | 14.76 | 14.68 | 14.76 | 14.76 | 1,311 |
| 04 Jun 2024 | 14.81 | 14.81 | 14.67 | 14.67 | 14.67 | 4,155 |
| 03 Jun 2024 | 14.86 | 14.88 | 14.76 | 14.76 | 14.76 | 4,668 |
| 31 May 2024 | 14.74 | 14.78 | 14.69 | 14.71 | 14.71 | 3,022 |
| 30 May 2024 | 14.70 | 14.79 | 14.70 | 14.79 | 14.79 | 5,721 |
| 29 May 2024 | 14.78 | 14.83 | 14.72 | 14.74 | 14.74 | 13,408 |
| 28 May 2024 | 14.85 | 14.88 | 14.84 | 14.85 | 14.85 | 4,716 |
| 27 May 2024 | 14.81 | 14.87 | 14.76 | 14.88 | 14.88 | 1,097 |
| 24 May 2024 | 14.74 | 14.83 | 14.74 | 14.82 | 14.82 | 15,246 |
| 23 May 2024 | 14.88 | 14.91 | 14.82 | 14.85 | 14.85 | 5,927 |
| 22 May 2024 | 14.86 | 14.95 | 14.86 | 14.92 | 14.92 | 8,594 |
| 21 May 2024 | 14.99 | 14.99 | 14.96 | 14.96 | 14.96 | 1,789 |
| 20 May 2024 | 15.02 | 15.07 | 15.01 | 15.07 | 15.07 | 3,189 |
| 17 May 2024 | 15.00 | 15.05 | 15.00 | 15.05 | 15.05 | 6,194 |
| 16 May 2024 | 14.93 | 15.01 | 14.92 | 15.01 | 15.01 | 9,023 |
| 15 May 2024 | 14.88 | 14.95 | 14.86 | 14.95 | 14.95 | 10,913 |
| 14 May 2024 | 14.91 | 14.95 | 14.84 | 14.88 | 14.88 | 10,882 |
| 13 May 2024 | 14.90 | 14.93 | 14.86 | 14.94 | 14.94 | 6,894 |
| 10 May 2024 | 14.87 | 14.91 | 14.84 | 14.84 | 14.84 | 9,560 |
| 09 May 2024 | 14.73 | 14.79 | 14.72 | 14.79 | 14.79 | 8,839 |
| 08 May 2024 | 14.84 | 14.88 | 14.68 | 14.73 | 14.73 | 10,576 |
| 07 May 2024 | 14.84 | 14.85 | 14.81 | 14.86 | 14.86 | 6,777 |
| 06 May 2024 | 14.68 | 14.74 | 14.68 | 14.74 | 14.74 | 21,613 |
| 03 May 2024 | 14.53 | 14.63 | 14.53 | 14.59 | 14.59 | 5,607 |
| 02 May 2024 | 14.44 | 14.53 | 14.44 | 14.52 | 14.52 | 9,246 |
| 30 Apr 2024 | 14.69 | 14.69 | 14.54 | 14.53 | 14.53 | 18,604 |
| 29 Apr 2024 | 14.64 | 14.68 | 14.61 | 14.67 | 14.67 | 4,266 |
| 26 Apr 2024 | 14.49 | 14.69 | 14.49 | 14.64 | 14.64 | 44,979 |
| 25 Apr 2024 | 14.54 | 14.56 | 14.42 | 14.43 | 14.43 | 2,487 |
| 24 Apr 2024 | 14.69 | 14.69 | 14.54 | 14.54 | 14.54 | 861,362 |
| 23 Apr 2024 | 14.55 | 14.66 | 14.53 | 14.69 | 14.69 | 9,230 |
| 22 Apr 2024 | 14.46 | 14.47 | 14.42 | 14.43 | 14.43 | 9,097 |
| 19 Apr 2024 | 14.29 | 14.39 | 14.29 | 14.36 | 14.36 | 5,437 |
| 18 Apr 2024 | 14.44 | 14.47 | 14.40 | 14.46 | 14.46 | 9,116 |
| 17 Apr 2024 | 14.52 | 14.61 | 14.44 | 14.44 | 14.44 | 10,725 |
| 16 Apr 2024 | 14.57 | 14.60 | 14.54 | 14.55 | 14.55 | 8,774 |
| 15 Apr 2024 | 14.83 | 14.92 | 14.82 | 14.81 | 14.81 | 17,710 |
| 12 Apr 2024 | 14.94 | 14.95 | 14.81 | 14.83 | 14.83 | 15,358 |
| 11 Apr 2024 | 14.88 | 14.88 | 14.82 | 14.88 | 14.88 | 11,021 |
| 10 Apr 2024 | 14.97 | 15.02 | 14.61 | 14.82 | 14.82 | 6,218 |
| 09 Apr 2024 | 14.86 | 14.95 | 14.85 | 14.91 | 14.91 | 8,987 |
| 08 Apr 2024 | 14.84 | 14.89 | 14.82 | 14.90 | 14.90 | 5,408 |
| 05 Apr 2024 | 14.80 | 14.85 | 14.78 | 14.81 | 14.81 | 13,490 |
| 04 Apr 2024 | 14.93 | 14.99 | 14.91 | 14.98 | 14.98 | 3,969 |
| 03 Apr 2024 | 14.95 | 15.04 | 14.89 | 15.01 | 15.01 | 9,117 |
| 02 Apr 2024 | 15.07 | 15.12 | 14.91 | 14.91 | 14.91 | 15,506 |
| 28 Mar 2024 | 15.06 | 15.11 | 15.02 | 15.12 | 15.12 | 12,486 |
| 27 Mar 2024 | 14.93 | 15.01 | 14.93 | 15.01 | 15.01 | 6,560 |
| 26 Mar 2024 | 14.91 | 14.99 | 14.91 | 14.95 | 14.95 | 5,612 |
| 25 Mar 2024 | 14.95 | 14.96 | 14.89 | 14.94 | 14.94 | 18,542 |
| 22 Mar 2024 | 14.96 | 15.04 | 14.92 | 14.93 | 14.93 | 15,931 |
| 21 Mar 2024 | 14.91 | 14.98 | 14.88 | 14.96 | 14.96 | 18,490 |
| 20 Mar 2024 | 14.64 | 14.74 | 14.64 | 14.74 | 14.74 | 7,129 |
| 19 Mar 2024 | 14.60 | 14.68 | 14.59 | 14.68 | 14.68 | 26,569 |
| 18 Mar 2024 | 14.60 | 14.64 | 14.60 | 14.63 | 14.63 | 7,950 |
| 15 Mar 2024 | 14.60 | 14.67 | 14.53 | 14.53 | 14.53 | 5,193 |
| 14 Mar 2024 | 14.71 | 14.73 | 14.59 | 14.66 | 14.66 | 7,838 |
| 13 Mar 2024 | 14.65 | 14.72 | 14.64 | 14.70 | 14.70 | 6,872 |
| 12 Mar 2024 | 14.60 | 14.70 | 14.60 | 14.66 | 14.66 | 12,319 |
| 11 Mar 2024 | 14.57 | 14.57 | 14.50 | 14.55 | 14.55 | 9,763 |
| 08 Mar 2024 | 14.59 | 14.65 | 14.57 | 14.57 | 14.57 | 19,151 |
| 07 Mar 2024 | 14.51 | 14.64 | 14.48 | 14.61 | 14.61 | 62,216 |
| 06 Mar 2024 | 14.43 | 14.59 | 14.43 | 14.51 | 14.51 | 16,376 |
| *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.