Singapore markets closed

L&G Ecommerce Logistics UCITS ETF (ETLH.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
14.83-0.06 (-0.39%)
At close: 05:36PM CEST
Time period:
12 Apr 2023 - 12 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
12 Apr 202414.9514.9614.8314.8314.838,520
11 Apr 202414.8414.8914.8314.8914.895,799
10 Apr 202414.9715.1514.7814.7814.78566
09 Apr 202414.8714.9214.8714.8914.895,026
08 Apr 202414.8314.8814.8314.8814.88913
05 Apr 202414.8014.8414.8014.8114.811,647
04 Apr 202414.9514.9814.9314.9714.97816
03 Apr 202414.9515.0114.9314.9814.981,278
02 Apr 202415.1215.1214.9214.9214.92859
28 Mar 202415.0415.1215.0415.1115.112,596
27 Mar 202414.9115.0214.9115.0215.025,253
26 Mar 202414.9114.9714.9114.9614.964,545
25 Mar 202414.9514.9514.9014.9314.931,232
22 Mar 202415.0115.0314.9314.9314.9356,091
21 Mar 202414.8814.9614.8814.9614.964,325
20 Mar 202414.6614.7514.6614.7514.757,692
19 Mar 202414.6214.6814.5814.6814.682,256
18 Mar 202414.6414.6614.6214.6314.6310,375
15 Mar 202414.6414.6414.5214.5214.52953
14 Mar 202414.7214.7414.6314.6614.663,347
13 Mar 202414.6714.7214.6414.7114.719,664
12 Mar 202414.6114.7014.6114.6714.6712,321
11 Mar 202414.5414.5614.5014.5614.566,850
08 Mar 202414.6114.6214.5614.5714.5713,195
07 Mar 202414.5114.6114.5114.6114.61161
06 Mar 202414.4614.5414.4514.5214.526,947
05 Mar 202414.5614.5614.4014.4714.4715,050
04 Mar 202414.7914.7914.5514.5914.594,650
01 Mar 202414.7814.8114.6514.7014.703,101
29 Feb 202414.7114.7514.6414.7014.705,460
28 Feb 202414.6314.6514.5914.6414.644,298
27 Feb 202414.6414.6814.6214.6514.6513,712
26 Feb 202414.6914.7014.6514.6814.6810,086
23 Feb 202414.7214.7514.6714.7514.755,741
22 Feb 202414.6114.7314.6114.7214.723,259
21 Feb 202414.6914.6914.6014.6114.615,804
20 Feb 202414.7414.7414.5814.6114.611,260
19 Feb 202414.7814.8214.7514.8214.822,438
16 Feb 202414.9014.9414.8314.8614.867,404
15 Feb 202414.8414.8614.7614.8114.811,833
14 Feb 202414.7314.7914.7014.7214.722,460
13 Feb 202414.9514.9514.6614.7014.701,131
12 Feb 202414.9515.0414.9515.0215.027,769
09 Feb 202414.8414.8914.8014.8814.884,645
08 Feb 202414.8314.9414.8314.8514.855,700
07 Feb 202414.9414.9514.8814.9414.9415,051
06 Feb 202414.8314.9514.8214.9414.9410,962
05 Feb 202414.8214.8614.6514.8014.804,058
02 Feb 202414.7314.8614.7314.8114.8115,600
01 Feb 202414.8014.8014.6614.6714.6718,482
31 Jan 202414.8414.8714.7214.8114.8122,359
30 Jan 202414.9314.9314.8214.8314.8315,197
29 Jan 202414.9414.9714.9014.9314.9313,649
26 Jan 202414.8814.9714.8714.9514.955,475
25 Jan 202414.8614.9214.8314.9214.923,840
24 Jan 202414.8514.9514.8514.9014.9012,553
23 Jan 202414.7014.8514.6914.7814.7811,378
22 Jan 202414.5614.7014.5614.6714.679,764
19 Jan 202414.5514.5514.4114.4114.412,956
18 Jan 202414.4814.5514.4414.5514.557,192
17 Jan 202414.5014.5014.4614.4914.492,300
16 Jan 202414.6114.7314.6114.7014.702,983
15 Jan 202414.8014.8014.7014.7214.721,386
12 Jan 202414.7914.8614.7914.8214.822,038
11 Jan 202414.8314.8514.6914.6914.692,855
10 Jan 202414.7914.8214.7414.7614.7614,004
09 Jan 202414.7714.7814.7014.7714.771,220
08 Jan 202414.7314.7814.6514.7814.788,464
05 Jan 202414.7414.8014.6714.7514.7510,765
04 Jan 202414.8314.8314.7614.7714.7710,788
03 Jan 202414.8014.8514.7314.7614.7620,548
02 Jan 202414.9714.9714.8114.8314.8313,553
29 Dec 202314.9314.9614.9214.9514.952,612
28 Dec 202314.8514.8814.8114.8614.8610,661
27 Dec 202314.8314.8514.7514.7814.784,240
22 Dec 202314.7214.8614.7214.8614.8611,699
21 Dec 202314.8014.8014.6914.7814.782,391
20 Dec 202314.8314.8714.8314.8714.874,830
19 Dec 202314.7914.8414.7814.8414.841,431
18 Dec 202314.7714.7714.7214.7614.765,124
15 Dec 202314.6614.8414.6614.8114.815,196
14 Dec 202314.5514.6814.5514.6314.6315,607
13 Dec 202314.4014.4414.3914.3914.395,979
12 Dec 202314.4814.5214.3914.4014.405,515
11 Dec 202314.4614.5014.4114.5014.509,829
08 Dec 202314.3914.4414.3914.4414.441,098
07 Dec 202314.3314.3714.3214.3514.359,670
06 Dec 202314.1914.1914.1914.1914.19-
05 Dec 202314.1914.1914.1914.1914.19-
04 Dec 202314.1914.1914.1914.1914.19-
01 Dec 202314.1014.2514.1014.1914.192,786
30 Nov 202314.0914.1314.0714.0714.07457
29 Nov 202313.9614.1013.9614.0414.041,057
28 Nov 202313.9313.9313.8613.9313.933,993
27 Nov 202313.9914.0013.9713.9813.987,637
24 Nov 202313.8914.0013.8913.9513.9511,080
23 Nov 202313.9313.9313.8913.9213.9215
22 Nov 202313.8313.9213.8213.9213.923,927
21 Nov 202313.8213.8313.7313.7713.773,449
20 Nov 202313.7613.8213.7613.8213.8220,279
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...