Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
62,999.87 -943.04 (-1.47%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
L&G Ecommerce Logistics UCITS ETF (ETLH.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 09:31AM CEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 14.52 | 14.55 | 14.52 | 14.55 | 14.55 | - |
| 25 Apr 2024 | 14.53 | 14.56 | 14.42 | 14.42 | 14.42 | - |
| 24 Apr 2024 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | - |
| 23 Apr 2024 | 14.53 | 14.55 | 14.53 | 14.55 | 14.55 | - |
| 22 Apr 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - |
| 19 Apr 2024 | 14.28 | 14.28 | 14.27 | 14.27 | 14.27 | - |
| 18 Apr 2024 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | - |
| 17 Apr 2024 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | - |
| 16 Apr 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - |
| 15 Apr 2024 | 14.82 | 14.85 | 14.82 | 14.85 | 14.85 | 50 |
| 12 Apr 2024 | 14.95 | 14.95 | 14.91 | 14.91 | 14.91 | - |
| 11 Apr 2024 | 14.78 | 14.86 | 14.78 | 14.86 | 14.86 | - |
| 10 Apr 2024 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | - |
| 09 Apr 2024 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | - |
| 08 Apr 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
| 05 Apr 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | - |
| 04 Apr 2024 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | - |
| 03 Apr 2024 | 14.95 | 14.95 | 14.94 | 14.94 | 14.94 | - |
| 02 Apr 2024 | 15.06 | 15.11 | 15.06 | 15.06 | 15.06 | 166 |
| 28 Mar 2024 | 15.01 | 15.02 | 15.01 | 15.02 | 15.02 | - |
| 27 Mar 2024 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | - |
| 26 Mar 2024 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | - |
| 25 Mar 2024 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | - |
| 22 Mar 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | - |
| 21 Mar 2024 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | - |
| 20 Mar 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - |
| 19 Mar 2024 | 14.61 | 14.61 | 14.60 | 14.60 | 14.60 | - |
| 18 Mar 2024 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | - |
| 15 Mar 2024 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | - |
| 14 Mar 2024 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | - |
| 13 Mar 2024 | 14.67 | 14.68 | 14.67 | 14.68 | 14.68 | - |
| 12 Mar 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| 11 Mar 2024 | 14.53 | 14.55 | 14.53 | 14.55 | 14.55 | - |
| 08 Mar 2024 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | - |
| 07 Mar 2024 | 14.46 | 14.62 | 14.46 | 14.62 | 14.62 | 2,100 |
| 06 Mar 2024 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | - |
| 05 Mar 2024 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | - |
| 04 Mar 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| 01 Mar 2024 | 14.67 | 14.68 | 14.66 | 14.66 | 14.66 | 70 |
| 29 Feb 2024 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | - |
| 28 Feb 2024 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | - |
| 27 Feb 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| 26 Feb 2024 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | - |
| 23 Feb 2024 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | - |
| 22 Feb 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | - |
| 21 Feb 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - |
| 20 Feb 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| 19 Feb 2024 | 14.71 | 14.78 | 14.71 | 14.78 | 14.78 | - |
| 16 Feb 2024 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | - |
| 15 Feb 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | - |
| 14 Feb 2024 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | - |
| 13 Feb 2024 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | - |
| 12 Feb 2024 | 14.89 | 15.00 | 14.89 | 15.00 | 15.00 | 1,850 |
| 09 Feb 2024 | 14.81 | 14.86 | 14.81 | 14.86 | 14.86 | 175 |
| 08 Feb 2024 | 14.82 | 14.89 | 14.75 | 14.75 | 14.75 | 1,175 |
| 07 Feb 2024 | 14.88 | 14.89 | 14.88 | 14.89 | 14.89 | - |
| 06 Feb 2024 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | - |
| 05 Feb 2024 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | - |
| 02 Feb 2024 | 14.78 | 14.81 | 14.78 | 14.81 | 14.81 | 100 |
| 01 Feb 2024 | 14.79 | 14.81 | 14.75 | 14.75 | 14.75 | - |
| 31 Jan 2024 | 14.84 | 14.85 | 14.83 | 14.83 | 14.83 | - |
| 30 Jan 2024 | 14.90 | 14.94 | 14.90 | 14.94 | 14.94 | - |
| 29 Jan 2024 | 14.93 | 14.94 | 14.92 | 14.92 | 14.92 | - |
| 26 Jan 2024 | 14.87 | 14.93 | 14.84 | 14.93 | 14.93 | 38 |
| 25 Jan 2024 | 14.83 | 14.88 | 14.82 | 14.88 | 14.88 | - |
| 24 Jan 2024 | 14.89 | 14.91 | 14.89 | 14.91 | 14.91 | - |
| 23 Jan 2024 | 14.69 | 14.76 | 14.67 | 14.76 | 14.76 | 230 |
| 22 Jan 2024 | 14.47 | 14.50 | 14.47 | 14.50 | 14.50 | 117 |
| 19 Jan 2024 | 14.47 | 14.49 | 14.41 | 14.41 | 14.41 | - |
| 18 Jan 2024 | 14.43 | 14.46 | 14.43 | 14.46 | 14.46 | - |
| 17 Jan 2024 | 14.49 | 14.49 | 14.47 | 14.47 | 14.47 | - |
| 16 Jan 2024 | 14.61 | 14.68 | 14.61 | 14.66 | 14.66 | - |
| 15 Jan 2024 | 14.77 | 14.77 | 14.70 | 14.70 | 14.70 | - |
| 12 Jan 2024 | 14.74 | 14.80 | 14.74 | 14.80 | 14.80 | - |
| 11 Jan 2024 | 14.85 | 14.85 | 14.68 | 14.68 | 14.68 | - |
| 10 Jan 2024 | 14.73 | 14.79 | 14.73 | 14.79 | 14.79 | - |
| 09 Jan 2024 | 14.76 | 14.76 | 14.75 | 14.76 | 14.76 | 131 |
| 08 Jan 2024 | 14.65 | 14.72 | 14.65 | 14.67 | 14.67 | 5 |
| 05 Jan 2024 | 14.75 | 14.75 | 14.70 | 14.75 | 14.75 | - |
| 04 Jan 2024 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | - |
| 03 Jan 2024 | 14.81 | 14.81 | 14.75 | 14.76 | 14.76 | - |
| 02 Jan 2024 | 14.88 | 14.92 | 14.88 | 14.92 | 14.92 | - |
| 29 Dec 2023 | 14.81 | 14.94 | 14.81 | 14.94 | 14.94 | - |
| 28 Dec 2023 | 14.84 | 14.88 | 14.80 | 14.88 | 14.88 | - |
| 27 Dec 2023 | 14.85 | 14.86 | 14.84 | 14.84 | 14.84 | - |
| 22 Dec 2023 | 14.76 | 14.84 | 14.76 | 14.84 | 14.84 | - |
| 21 Dec 2023 | 14.70 | 14.78 | 14.70 | 14.78 | 14.78 | - |
| 20 Dec 2023 | 14.84 | 14.84 | 14.83 | 14.83 | 14.83 | - |
| 19 Dec 2023 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | - |
| 18 Dec 2023 | 14.74 | 14.74 | 14.73 | 14.74 | 14.74 | - |
| 15 Dec 2023 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | - |
| 14 Dec 2023 | 14.62 | 14.62 | 14.60 | 14.60 | 14.60 | - |
| 13 Dec 2023 | 14.37 | 14.41 | 14.37 | 14.41 | 14.41 | - |
| 12 Dec 2023 | 14.45 | 14.46 | 14.38 | 14.38 | 14.38 | - |
| 11 Dec 2023 | 14.39 | 14.40 | 14.28 | 14.28 | 14.28 | - |
| 08 Dec 2023 | 14.38 | 14.42 | 14.38 | 14.40 | 14.40 | - |
| 07 Dec 2023 | 14.30 | 14.33 | 14.28 | 14.33 | 14.33 | - |
| 06 Dec 2023 | 14.39 | 14.45 | 14.39 | 14.45 | 14.45 | - |
| 05 Dec 2023 | 14.24 | 14.25 | 14.24 | 14.25 | 14.25 | - |
| 04 Dec 2023 | 14.19 | 14.22 | 14.19 | 14.22 | 14.22 | - |
| *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.