Singapore markets open in 4 hours 41 minutes
Straits Times Index
3,330.09 +11.64 (+0.35%) S&P 500
5,306.04 +1.32 (+0.02%) Dow
38,852.86 -216.73 (-0.55%) Nasdaq
17,019.88 +99.09 (+0.59%) Bitcoin USD
68,411.38 -1,062.48 (-1.53%) CMC Crypto 200
1,481.85 -14.61 (-0.98%)
L&G Global Equity UCITS ETF (ETLQ.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:36PM CEST
Time period:
28 May 2023 - 28 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 May 2024 | 17.40 | 17.41 | 17.34 | 17.35 | 17.35 | 2,509 |
| 27 May 2024 | 17.39 | 17.41 | 17.37 | 17.41 | 17.41 | 30 |
| 24 May 2024 | 17.33 | 17.41 | 17.33 | 17.37 | 17.37 | 306 |
| 23 May 2024 | 17.51 | 17.51 | 17.45 | 17.45 | 17.45 | 546 |
| 22 May 2024 | 17.42 | 17.47 | 17.42 | 17.44 | 17.44 | 19,240 |
| 21 May 2024 | 17.41 | 17.45 | 17.41 | 17.43 | 17.43 | 5,376 |
| 20 May 2024 | 17.40 | 17.47 | 17.40 | 17.47 | 17.47 | 57 |
| 17 May 2024 | 17.38 | 17.40 | 17.37 | 17.37 | 17.37 | 21,415 |
| 16 May 2024 | 17.42 | 17.43 | 17.41 | 17.42 | 17.42 | 5,256 |
| 15 May 2024 | 17.28 | 17.35 | 17.28 | 17.35 | 17.35 | 3,091 |
| 14 May 2024 | 17.24 | 17.26 | 17.22 | 17.23 | 17.23 | 1,546 |
| 13 May 2024 | 17.28 | 17.28 | 17.25 | 17.25 | 17.25 | 315 |
| 10 May 2024 | 17.26 | 17.30 | 17.26 | 17.26 | 17.26 | 1,193 |
| 09 May 2024 | 17.17 | 17.20 | 17.17 | 17.20 | 17.20 | - |
| 08 May 2024 | 17.17 | 17.20 | 17.10 | 17.16 | 17.16 | 6,333 |
| 07 May 2024 | 17.29 | 17.29 | 17.15 | 17.16 | 17.16 | 2,835 |
| 06 May 2024 | 16.99 | 17.04 | 16.99 | 17.04 | 17.04 | 197 |
| 03 May 2024 | 16.87 | 16.94 | 16.86 | 16.94 | 16.94 | 3,825 |
| 02 May 2024 | 16.79 | 16.84 | 16.78 | 16.80 | 16.80 | 52,743 |
| 30 Apr 2024 | 16.98 | 16.98 | 16.90 | 16.90 | 16.90 | 625 |
| 29 Apr 2024 | 16.97 | 17.01 | 16.94 | 16.94 | 16.94 | 13,731 |
| 26 Apr 2024 | 16.85 | 17.00 | 16.82 | 16.95 | 16.95 | 5,211 |
| 25 Apr 2024 | 16.76 | 16.76 | 16.61 | 16.64 | 16.64 | 5,723 |
| 24 Apr 2024 | 16.93 | 16.93 | 16.84 | 16.85 | 16.85 | 617 |
| 23 Apr 2024 | 16.77 | 16.85 | 16.74 | 16.85 | 16.85 | 3 |
| 22 Apr 2024 | 16.66 | 16.71 | 16.65 | 16.66 | 16.66 | 5,763 |
| 19 Apr 2024 | 16.61 | 16.68 | 16.61 | 16.63 | 16.63 | 3,567 |
| 18 Apr 2024 | 16.74 | 16.80 | 16.73 | 16.79 | 16.79 | 4,075 |
| 17 Apr 2024 | 16.81 | 16.89 | 16.75 | 16.75 | 16.75 | 7,038 |
| 16 Apr 2024 | 16.86 | 16.88 | 16.83 | 16.85 | 16.85 | 3,633 |
| 15 Apr 2024 | 17.14 | 17.20 | 17.11 | 17.11 | 17.11 | 536 |
| 12 Apr 2024 | 17.25 | 17.27 | 17.13 | 17.16 | 17.16 | 5,609 |
| 11 Apr 2024 | 17.09 | 17.09 | 17.01 | 17.07 | 17.07 | 17,946 |
| 10 Apr 2024 | 17.08 | 17.08 | 16.93 | 17.04 | 17.04 | 3,276 |
| 09 Apr 2024 | 17.04 | 17.05 | 16.97 | 16.97 | 16.97 | 1,228 |
| 08 Apr 2024 | 17.02 | 17.08 | 17.02 | 17.05 | 17.05 | 7,914 |
| 05 Apr 2024 | 16.91 | 17.02 | 16.91 | 17.02 | 17.02 | 1,444 |
| 04 Apr 2024 | 17.11 | 17.16 | 17.11 | 17.14 | 17.14 | 10,919 |
| 03 Apr 2024 | 17.13 | 17.15 | 17.08 | 17.13 | 17.13 | 1,977 |
| 02 Apr 2024 | 17.29 | 17.30 | 17.08 | 17.11 | 17.11 | 5,365 |
| 28 Mar 2024 | 17.24 | 17.28 | 17.24 | 17.25 | 17.25 | 301 |
| 27 Mar 2024 | 17.12 | 17.20 | 17.12 | 17.15 | 17.15 | 298 |
| 26 Mar 2024 | 17.13 | 17.38 | 17.12 | 17.16 | 17.16 | 14,840 |
| 25 Mar 2024 | 17.16 | 17.17 | 17.09 | 17.12 | 17.12 | 238 |
| 22 Mar 2024 | 17.19 | 17.22 | 17.17 | 17.18 | 17.18 | 3,113 |
| 21 Mar 2024 | 17.09 | 17.18 | 17.08 | 17.18 | 17.18 | 4,181 |
| 20 Mar 2024 | 16.92 | 16.98 | 16.92 | 16.95 | 16.95 | 9,168 |
| 19 Mar 2024 | 16.87 | 16.91 | 16.81 | 16.91 | 16.91 | 3,434 |
| 18 Mar 2024 | 16.80 | 16.89 | 16.80 | 16.88 | 16.88 | 2,929 |
| 15 Mar 2024 | 16.85 | 16.86 | 16.75 | 16.76 | 16.76 | 2,320 |
| 14 Mar 2024 | 16.86 | 16.93 | 16.80 | 16.83 | 16.83 | 26,293 |
| 13 Mar 2024 | 16.86 | 16.87 | 16.83 | 16.83 | 16.83 | 3,063 |
| 12 Mar 2024 | 16.76 | 16.85 | 16.73 | 16.83 | 16.83 | 2,392 |
| 11 Mar 2024 | 16.72 | 16.72 | 16.62 | 16.68 | 16.68 | 4,774 |
| 08 Mar 2024 | 16.83 | 16.84 | 16.79 | 16.79 | 16.79 | 4,344 |
| 07 Mar 2024 | 16.66 | 16.79 | 16.66 | 16.79 | 16.79 | 401 |
| 06 Mar 2024 | 16.68 | 16.73 | 16.68 | 16.73 | 16.73 | 2,197 |
| 05 Mar 2024 | 16.76 | 16.79 | 16.66 | 16.67 | 16.67 | 5,898 |
| 04 Mar 2024 | 16.79 | 16.81 | 16.76 | 16.77 | 16.77 | 5,961 |
| 01 Mar 2024 | 16.77 | 16.82 | 16.72 | 16.79 | 16.79 | 608 |
| 29 Feb 2024 | 16.62 | 16.68 | 16.61 | 16.67 | 16.67 | 1,911 |
| 28 Feb 2024 | 16.66 | 16.66 | 16.62 | 16.64 | 16.64 | 580 |
| 27 Feb 2024 | 16.62 | 16.63 | 16.61 | 16.62 | 16.62 | 1,543 |
| 26 Feb 2024 | 16.68 | 16.69 | 16.65 | 16.65 | 16.65 | 356 |
| 23 Feb 2024 | 16.69 | 16.74 | 16.67 | 16.71 | 16.71 | 2,432 |
| 22 Feb 2024 | 16.54 | 16.65 | 16.54 | 16.65 | 16.65 | 1,701 |
| 21 Feb 2024 | 16.40 | 16.41 | 16.37 | 16.38 | 16.38 | 4,444 |
| 20 Feb 2024 | 16.50 | 16.50 | 16.37 | 16.39 | 16.39 | 4,474 |
| 19 Feb 2024 | 16.52 | 16.57 | 16.52 | 16.55 | 16.55 | 4,192 |
| 16 Feb 2024 | 16.60 | 16.61 | 16.53 | 16.58 | 16.58 | 1,855 |
| 15 Feb 2024 | 16.55 | 16.55 | 16.49 | 16.51 | 16.51 | 3,618 |
| 14 Feb 2024 | 16.43 | 16.47 | 16.42 | 16.43 | 16.43 | 7,542 |
| 13 Feb 2024 | 16.52 | 16.52 | 16.42 | 16.42 | 16.42 | 144 |
| 12 Feb 2024 | 16.48 | 16.58 | 16.48 | 16.58 | 16.58 | - |
| 09 Feb 2024 | 16.43 | 16.47 | 16.43 | 16.44 | 16.44 | 1,348 |
| 08 Feb 2024 | 16.42 | 16.42 | 16.41 | 16.41 | 16.41 | 1,929 |
| 07 Feb 2024 | 16.33 | 16.44 | 16.32 | 16.40 | 16.40 | 1,245 |
| 06 Feb 2024 | 16.33 | 16.36 | 16.30 | 16.33 | 16.33 | 111 |
| 05 Feb 2024 | 16.28 | 16.34 | 16.28 | 16.29 | 16.29 | 1,329 |
| 02 Feb 2024 | 16.15 | 16.30 | 16.15 | 16.30 | 16.30 | 4,047 |
| 01 Feb 2024 | 16.07 | 16.07 | 16.01 | 16.01 | 16.01 | 76 |
| 31 Jan 2024 | 16.17 | 16.17 | 16.05 | 16.07 | 16.07 | 1,092 |
| 30 Jan 2024 | 16.18 | 16.19 | 16.15 | 16.17 | 16.17 | 372 |
| 29 Jan 2024 | 16.08 | 16.13 | 16.08 | 16.13 | 16.13 | 1,019 |
| 26 Jan 2024 | 16.02 | 16.07 | 16.00 | 16.06 | 16.06 | 602 |
| 25 Jan 2024 | 15.92 | 16.06 | 15.92 | 16.05 | 16.05 | 217 |
| 24 Jan 2024 | 15.97 | 15.99 | 15.92 | 15.97 | 15.97 | 598 |
| 23 Jan 2024 | 15.85 | 15.89 | 15.85 | 15.89 | 15.89 | 2,970 |
| 22 Jan 2024 | 15.84 | 15.89 | 15.84 | 15.87 | 15.87 | 13,515 |
| 19 Jan 2024 | 15.69 | 15.73 | 15.69 | 15.69 | 15.69 | 5,004 |
| 18 Jan 2024 | 15.54 | 15.64 | 15.54 | 15.64 | 15.64 | 30,605 |
| 17 Jan 2024 | 15.56 | 15.57 | 15.53 | 15.57 | 15.57 | 3,627 |
| 16 Jan 2024 | 15.57 | 15.69 | 15.57 | 15.69 | 15.69 | 26 |
| 15 Jan 2024 | 15.66 | 15.67 | 15.63 | 15.64 | 15.64 | 7,953 |
| 12 Jan 2024 | 15.58 | 15.65 | 15.58 | 15.62 | 15.62 | 5,675 |
| 11 Jan 2024 | 15.66 | 15.67 | 15.51 | 15.51 | 15.51 | 34,062 |
| 10 Jan 2024 | 15.58 | 15.61 | 15.57 | 15.58 | 15.58 | 18,718 |
| 09 Jan 2024 | 15.55 | 15.57 | 15.50 | 15.57 | 15.57 | 8,418 |
| 08 Jan 2024 | 15.41 | 15.45 | 15.37 | 15.45 | 15.45 | 21,966 |
| 05 Jan 2024 | 15.39 | 15.45 | 15.36 | 15.42 | 15.42 | 6,154 |
| *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.