Singapore markets close in 2 hours 36 minutes
Straits Times Index
3,305.05 +1.86 (+0.06%) Nikkei
38,835.10 +599.03 (+1.57%) Hang Seng
18,477.66 -100.64 (-0.54%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,570.93 -762.76 (-1.19%) CMC Crypto 200
1,366.76 +1.63 (+0.12%)
L&G Ecommerce Logistics UCITS ETF (ETLH.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:36PM 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 |
|---|---|---|---|---|---|---|
| 06 May 2024 | 14.69 | 14.74 | 14.67 | 14.74 | 14.74 | 5,893 |
| 03 May 2024 | 14.56 | 14.65 | 14.53 | 14.60 | 14.60 | 2,551 |
| 02 May 2024 | 14.46 | 14.52 | 14.45 | 14.52 | 14.52 | 8,697 |
| 30 Apr 2024 | 14.65 | 14.65 | 14.51 | 14.51 | 14.51 | 432 |
| 29 Apr 2024 | 14.65 | 14.69 | 14.65 | 14.66 | 14.66 | 400 |
| 26 Apr 2024 | 14.52 | 14.65 | 14.52 | 14.64 | 14.64 | 18,491 |
| 25 Apr 2024 | 14.55 | 14.55 | 14.42 | 14.42 | 14.42 | - |
| 24 Apr 2024 | 14.68 | 14.68 | 14.54 | 14.54 | 14.54 | 2,343 |
| 23 Apr 2024 | 14.61 | 14.68 | 14.54 | 14.68 | 14.68 | 16,390 |
| 22 Apr 2024 | 14.42 | 14.46 | 14.42 | 14.44 | 14.44 | 3,247 |
| 19 Apr 2024 | 14.29 | 14.37 | 14.28 | 14.35 | 14.35 | 1,198 |
| 18 Apr 2024 | 14.45 | 14.45 | 14.37 | 14.45 | 14.45 | 5,186 |
| 17 Apr 2024 | 14.54 | 14.60 | 14.45 | 14.45 | 14.45 | 1,052 |
| 16 Apr 2024 | 14.58 | 14.58 | 14.53 | 14.56 | 14.56 | 5,056 |
| 15 Apr 2024 | 14.83 | 14.90 | 14.80 | 14.82 | 14.82 | 4,575 |
| 12 Apr 2024 | 14.95 | 14.96 | 14.83 | 14.83 | 14.83 | 8,520 |
| 11 Apr 2024 | 14.84 | 14.89 | 14.83 | 14.89 | 14.89 | 5,799 |
| 10 Apr 2024 | 14.97 | 15.15 | 14.78 | 14.78 | 14.78 | 566 |
| 09 Apr 2024 | 14.87 | 14.92 | 14.87 | 14.89 | 14.89 | 5,026 |
| 08 Apr 2024 | 14.83 | 14.88 | 14.83 | 14.88 | 14.88 | 913 |
| 05 Apr 2024 | 14.80 | 14.84 | 14.80 | 14.81 | 14.81 | 1,647 |
| 04 Apr 2024 | 14.95 | 14.98 | 14.93 | 14.97 | 14.97 | 816 |
| 03 Apr 2024 | 14.95 | 15.01 | 14.93 | 14.98 | 14.98 | 1,278 |
| 02 Apr 2024 | 15.12 | 15.12 | 14.92 | 14.92 | 14.92 | 859 |
| 28 Mar 2024 | 15.04 | 15.12 | 15.04 | 15.11 | 15.11 | 2,596 |
| 27 Mar 2024 | 14.91 | 15.02 | 14.91 | 15.02 | 15.02 | 5,253 |
| 26 Mar 2024 | 14.91 | 14.97 | 14.91 | 14.96 | 14.96 | 4,545 |
| 25 Mar 2024 | 14.95 | 14.95 | 14.90 | 14.93 | 14.93 | 1,232 |
| 22 Mar 2024 | 15.01 | 15.03 | 14.93 | 14.93 | 14.93 | 56,091 |
| 21 Mar 2024 | 14.88 | 14.96 | 14.88 | 14.96 | 14.96 | 4,325 |
| 20 Mar 2024 | 14.66 | 14.75 | 14.66 | 14.75 | 14.75 | 7,692 |
| 19 Mar 2024 | 14.62 | 14.68 | 14.58 | 14.68 | 14.68 | 2,256 |
| 18 Mar 2024 | 14.64 | 14.66 | 14.62 | 14.63 | 14.63 | 10,375 |
| 15 Mar 2024 | 14.64 | 14.64 | 14.52 | 14.52 | 14.52 | 953 |
| 14 Mar 2024 | 14.72 | 14.74 | 14.63 | 14.66 | 14.66 | 3,347 |
| 13 Mar 2024 | 14.67 | 14.72 | 14.64 | 14.71 | 14.71 | 9,664 |
| 12 Mar 2024 | 14.61 | 14.70 | 14.61 | 14.67 | 14.67 | 12,321 |
| 11 Mar 2024 | 14.54 | 14.56 | 14.50 | 14.56 | 14.56 | 6,850 |
| 08 Mar 2024 | 14.61 | 14.62 | 14.56 | 14.57 | 14.57 | 13,195 |
| 07 Mar 2024 | 14.51 | 14.61 | 14.51 | 14.61 | 14.61 | 161 |
| 06 Mar 2024 | 14.46 | 14.54 | 14.45 | 14.52 | 14.52 | 6,947 |
| 05 Mar 2024 | 14.56 | 14.56 | 14.40 | 14.47 | 14.47 | 15,050 |
| 04 Mar 2024 | 14.79 | 14.79 | 14.55 | 14.59 | 14.59 | 4,650 |
| 01 Mar 2024 | 14.78 | 14.81 | 14.65 | 14.70 | 14.70 | 3,101 |
| 29 Feb 2024 | 14.71 | 14.75 | 14.64 | 14.70 | 14.70 | 5,460 |
| 28 Feb 2024 | 14.63 | 14.65 | 14.59 | 14.64 | 14.64 | 4,298 |
| 27 Feb 2024 | 14.64 | 14.68 | 14.62 | 14.65 | 14.65 | 13,712 |
| 26 Feb 2024 | 14.69 | 14.70 | 14.65 | 14.68 | 14.68 | 10,086 |
| 23 Feb 2024 | 14.72 | 14.75 | 14.67 | 14.75 | 14.75 | 5,741 |
| 22 Feb 2024 | 14.61 | 14.73 | 14.61 | 14.72 | 14.72 | 3,259 |
| 21 Feb 2024 | 14.69 | 14.69 | 14.60 | 14.61 | 14.61 | 5,804 |
| 20 Feb 2024 | 14.74 | 14.74 | 14.58 | 14.61 | 14.61 | 1,260 |
| 19 Feb 2024 | 14.78 | 14.82 | 14.75 | 14.82 | 14.82 | 2,438 |
| 16 Feb 2024 | 14.90 | 14.94 | 14.83 | 14.86 | 14.86 | 7,404 |
| 15 Feb 2024 | 14.84 | 14.86 | 14.76 | 14.81 | 14.81 | 1,833 |
| 14 Feb 2024 | 14.73 | 14.79 | 14.70 | 14.72 | 14.72 | 2,460 |
| 13 Feb 2024 | 14.95 | 14.95 | 14.66 | 14.70 | 14.70 | 1,131 |
| 12 Feb 2024 | 14.95 | 15.04 | 14.95 | 15.02 | 15.02 | 7,769 |
| 09 Feb 2024 | 14.84 | 14.89 | 14.80 | 14.88 | 14.88 | 4,645 |
| 08 Feb 2024 | 14.83 | 14.94 | 14.83 | 14.85 | 14.85 | 5,700 |
| 07 Feb 2024 | 14.94 | 14.95 | 14.88 | 14.94 | 14.94 | 15,051 |
| 06 Feb 2024 | 14.83 | 14.95 | 14.82 | 14.94 | 14.94 | 10,962 |
| 05 Feb 2024 | 14.82 | 14.86 | 14.65 | 14.80 | 14.80 | 4,058 |
| 02 Feb 2024 | 14.73 | 14.86 | 14.73 | 14.81 | 14.81 | 15,600 |
| 01 Feb 2024 | 14.80 | 14.80 | 14.66 | 14.67 | 14.67 | 18,482 |
| 31 Jan 2024 | 14.84 | 14.87 | 14.72 | 14.81 | 14.81 | 22,359 |
| 30 Jan 2024 | 14.93 | 14.93 | 14.82 | 14.83 | 14.83 | 15,197 |
| 29 Jan 2024 | 14.94 | 14.97 | 14.90 | 14.93 | 14.93 | 13,649 |
| 26 Jan 2024 | 14.88 | 14.97 | 14.87 | 14.95 | 14.95 | 5,475 |
| 25 Jan 2024 | 14.86 | 14.92 | 14.83 | 14.92 | 14.92 | 3,840 |
| 24 Jan 2024 | 14.85 | 14.95 | 14.85 | 14.90 | 14.90 | 12,553 |
| 23 Jan 2024 | 14.70 | 14.85 | 14.69 | 14.78 | 14.78 | 11,378 |
| 22 Jan 2024 | 14.56 | 14.70 | 14.56 | 14.67 | 14.67 | 9,764 |
| 19 Jan 2024 | 14.55 | 14.55 | 14.41 | 14.41 | 14.41 | 2,956 |
| 18 Jan 2024 | 14.48 | 14.55 | 14.44 | 14.55 | 14.55 | 7,192 |
| 17 Jan 2024 | 14.50 | 14.50 | 14.46 | 14.49 | 14.49 | 2,300 |
| 16 Jan 2024 | 14.61 | 14.73 | 14.61 | 14.70 | 14.70 | 2,983 |
| 15 Jan 2024 | 14.80 | 14.80 | 14.70 | 14.72 | 14.72 | 1,386 |
| 12 Jan 2024 | 14.79 | 14.86 | 14.79 | 14.82 | 14.82 | 2,038 |
| 11 Jan 2024 | 14.83 | 14.85 | 14.69 | 14.69 | 14.69 | 2,855 |
| 10 Jan 2024 | 14.79 | 14.82 | 14.74 | 14.76 | 14.76 | 14,004 |
| 09 Jan 2024 | 14.77 | 14.78 | 14.70 | 14.77 | 14.77 | 1,220 |
| 08 Jan 2024 | 14.73 | 14.78 | 14.65 | 14.78 | 14.78 | 8,464 |
| 05 Jan 2024 | 14.74 | 14.80 | 14.67 | 14.75 | 14.75 | 10,765 |
| 04 Jan 2024 | 14.83 | 14.83 | 14.76 | 14.77 | 14.77 | 10,788 |
| 03 Jan 2024 | 14.80 | 14.85 | 14.73 | 14.76 | 14.76 | 20,548 |
| 02 Jan 2024 | 14.97 | 14.97 | 14.81 | 14.83 | 14.83 | 13,553 |
| 29 Dec 2023 | 14.93 | 14.96 | 14.92 | 14.95 | 14.95 | 2,612 |
| 28 Dec 2023 | 14.85 | 14.88 | 14.81 | 14.86 | 14.86 | 10,661 |
| 27 Dec 2023 | 14.83 | 14.85 | 14.75 | 14.78 | 14.78 | 4,240 |
| 22 Dec 2023 | 14.72 | 14.86 | 14.72 | 14.86 | 14.86 | 11,699 |
| 21 Dec 2023 | 14.80 | 14.80 | 14.69 | 14.78 | 14.78 | 2,391 |
| 20 Dec 2023 | 14.83 | 14.87 | 14.83 | 14.87 | 14.87 | 4,830 |
| 19 Dec 2023 | 14.79 | 14.84 | 14.78 | 14.84 | 14.84 | 1,431 |
| 18 Dec 2023 | 14.77 | 14.77 | 14.72 | 14.76 | 14.76 | 5,124 |
| 15 Dec 2023 | 14.66 | 14.84 | 14.66 | 14.81 | 14.81 | 5,196 |
| 14 Dec 2023 | 14.55 | 14.68 | 14.55 | 14.63 | 14.63 | 15,607 |
| 13 Dec 2023 | 14.40 | 14.44 | 14.39 | 14.39 | 14.39 | 5,979 |
| 12 Dec 2023 | 14.48 | 14.52 | 14.39 | 14.40 | 14.40 | 5,515 |
| 11 Dec 2023 | 14.46 | 14.50 | 14.41 | 14.50 | 14.50 | 9,829 |
| *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.