Singapore markets closed

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

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
14.97-0.09 (-0.60%)
As of 01:12PM CEST. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 202415.0115.0114.9614.9714.9741
20 May 202414.9915.0814.9915.0615.061,708
17 May 202415.0015.0414.9915.0415.043,198
16 May 202414.9215.0114.9215.0115.014,664
15 May 202414.9014.9514.8714.9514.952,993
14 May 202414.9114.9414.8814.8814.88412
13 May 202414.9014.9314.8714.9314.931,136
10 May 202414.8814.9014.8214.8414.84682
09 May 202414.7314.8014.7314.8014.80882
08 May 202414.8614.8914.6914.7414.742,269
07 May 202414.8314.8514.7714.8514.853,981
06 May 202414.6914.7414.6714.7414.745,893
03 May 202414.5614.6514.5314.6014.602,551
02 May 202414.4614.5214.4514.5214.528,697
30 Apr 202414.6514.6514.5114.5114.51432
29 Apr 202414.6514.6914.6514.6614.66400
26 Apr 202414.5214.6514.5214.6414.6418,491
25 Apr 202414.5514.5514.4214.4214.42-
24 Apr 202414.6814.6814.5414.5414.542,343
23 Apr 202414.6114.6814.5414.6814.6816,390
22 Apr 202414.4214.4614.4214.4414.443,247
19 Apr 202414.2914.3714.2814.3514.351,198
18 Apr 202414.4514.4514.3714.4514.455,186
17 Apr 202414.5414.6014.4514.4514.451,052
16 Apr 202414.5814.5814.5314.5614.565,056
15 Apr 202414.8314.9014.8014.8214.824,575
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...