Singapore markets open in 40 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,064.20 +45.81 (+0.91%) Dow
38,225.66 +322.37 (+0.85%) Nasdaq
15,840.96 +235.48 (+1.51%) Bitcoin USD
59,094.76 +792.12 (+1.36%) CMC Crypto 200
1,273.54 +2.79 (+0.22%)
L&G Ecommerce Logistics UCITS ETF (ECOM.SW)
Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
At close: 05:36PM CEST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | - |
| 29 Apr 2024 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | - |
| 26 Apr 2024 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | - |
| 25 Apr 2024 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | - |
| 24 Apr 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | - |
| 23 Apr 2024 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | - |
| 22 Apr 2024 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | - |
| 19 Apr 2024 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | - |
| 18 Apr 2024 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 330 |
| 17 Apr 2024 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | 750 |
| 16 Apr 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - |
| 15 Apr 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | - |
| 12 Apr 2024 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | 277 |
| 11 Apr 2024 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | - |
| 10 Apr 2024 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | - |
| 09 Apr 2024 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | - |
| 08 Apr 2024 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | - |
| 05 Apr 2024 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | - |
| 04 Apr 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| 03 Apr 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | - |
| 02 Apr 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| 28 Mar 2024 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | - |
| 27 Mar 2024 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | - |
| 26 Mar 2024 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | - |
| 25 Mar 2024 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | - |
| 22 Mar 2024 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | 301 |
| 21 Mar 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 285 |
| 20 Mar 2024 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | - |
| 19 Mar 2024 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | - |
| 18 Mar 2024 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | - |
| 15 Mar 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 14 Mar 2024 | 14.11 | 14.15 | 14.11 | 14.15 | 14.15 | 219 |
| 13 Mar 2024 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | 20 |
| 12 Mar 2024 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | - |
| 11 Mar 2024 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | - |
| 08 Mar 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 07 Mar 2024 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | - |
| 06 Mar 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - |
| 05 Mar 2024 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | - |
| 04 Mar 2024 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | - |
| 01 Mar 2024 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | - |
| 29 Feb 2024 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | 294 |
| 28 Feb 2024 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | 200 |
| 27 Feb 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 26 Feb 2024 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | - |
| 23 Feb 2024 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 5 |
| 22 Feb 2024 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | - |
| 21 Feb 2024 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | - |
| 20 Feb 2024 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | - |
| 19 Feb 2024 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 365 |
| 16 Feb 2024 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | - |
| 15 Feb 2024 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | - |
| 14 Feb 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 13 Feb 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 12 Feb 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - |
| 09 Feb 2024 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | - |
| 08 Feb 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 15 |
| 07 Feb 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 40 |
| 06 Feb 2024 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | 200 |
| 05 Feb 2024 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | - |
| 02 Feb 2024 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | - |
| 01 Feb 2024 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | - |
| 31 Jan 2024 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | - |
| 30 Jan 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
| 29 Jan 2024 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | - |
| 26 Jan 2024 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 1,057 |
| 25 Jan 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 30 |
| 24 Jan 2024 | 14.09 | 14.09 | 13.99 | 13.99 | 13.99 | 1,401 |
| 23 Jan 2024 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | - |
| 22 Jan 2024 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | - |
| 19 Jan 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | - |
| 18 Jan 2024 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | - |
| 17 Jan 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | - |
| 16 Jan 2024 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | - |
| 15 Jan 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
| 12 Jan 2024 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | - |
| 11 Jan 2024 | 13.80 | 13.84 | 13.80 | 13.84 | 13.84 | 640 |
| 10 Jan 2024 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | 20 |
| 09 Jan 2024 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | - |
| 08 Jan 2024 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | 70 |
| 05 Jan 2024 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | 1,140 |
| 04 Jan 2024 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | - |
| 03 Jan 2024 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | - |
| 29 Dec 2023 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | - |
| 28 Dec 2023 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | - |
| 27 Dec 2023 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | - |
| 22 Dec 2023 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | - |
| 21 Dec 2023 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - |
| 20 Dec 2023 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - |
| 19 Dec 2023 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 323 |
| 18 Dec 2023 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 15 Dec 2023 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 14 Dec 2023 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | - |
| 13 Dec 2023 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | - |
| 12 Dec 2023 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | - |
| 11 Dec 2023 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | - |
| 08 Dec 2023 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | - |
| 07 Dec 2023 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | - |
| 06 Dec 2023 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | - |
| 05 Dec 2023 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | - |
| *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.