Singapore markets closed

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

XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
14.70-0.00 (-0.03%)
At close: 05:36PM CET
Time period:
03 Mar 2023 - 03 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
01 Mar 202414.7814.8114.6514.7014.703,101
29 Feb 2024------
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
17 Nov 202313.7313.7613.7213.7313.735,189
16 Nov 202313.8113.8113.6213.6213.62596
15 Nov 202313.7613.9513.7613.9213.9214,420
14 Nov 202313.3613.6913.3313.6813.68734
13 Nov 202313.3313.3813.3313.3813.384,452
10 Nov 202313.2713.3713.2713.3413.342,691
09 Nov 202313.4113.4813.4013.4313.43436
08 Nov 202313.3213.3613.3213.3613.36457
07 Nov 202313.3513.4713.3313.4413.4411,755
06 Nov 202313.4513.4713.3413.3413.34412
03 Nov 202313.3913.4913.3313.4613.465,089
02 Nov 202313.1113.3713.1113.3613.3613,994
01 Nov 202313.0113.1013.0013.0813.083,059
31 Oct 202312.8713.0312.8713.0213.021,635
30 Oct 202312.8912.8912.8312.8412.84180
27 Oct 202312.9012.9512.8212.8612.8611,130
26 Oct 202312.8012.9312.7812.9112.916,442
25 Oct 202313.0913.0912.9412.9412.941,538
24 Oct 202313.0913.2413.0913.2013.202,079
23 Oct 202313.1213.1213.0113.1013.10863
20 Oct 202313.2313.2313.1313.1313.135,854
19 Oct 202313.4613.5013.4113.4113.413,920
18 Oct 202313.6913.6913.5913.6013.60714
17 Oct 202313.7413.7713.6213.7713.776,116
16 Oct 202313.7213.8113.6513.7713.771,301
13 Oct 202313.8613.8613.7513.7513.751,462
12 Oct 202314.0014.0313.9113.9113.91-
11 Oct 202313.9813.9913.9313.9413.94834
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...