Legal & General Ucits ETF Public Limited Company L&G Digital Payments Uc...
(DPAY)
Sector: n/a
Historic Prices - up to 10 years
|
22/11/2024
|
$8.23
|
$8.32
|
$8.06
|
$8.15
|
0
|
|
21/11/2024
|
$8.23
|
$8.19
|
$8.00
|
$8.15
|
0
|
|
20/11/2024
|
$8.23
|
$8.11
|
$7.87
|
$8.02
|
0
|
|
19/11/2024
|
$8.23
|
$8.08
|
$7.88
|
$8.01
|
0
|
|
18/11/2024
|
$8.23
|
$8.06
|
$7.92
|
$8.05
|
0
|
|
15/11/2024
|
$8.23
|
$8.06
|
$7.86
|
$8.03
|
0
|
|
14/11/2024
|
$8.23
|
$8.27
|
$7.92
|
$8.03
|
0
|
|
13/11/2024
|
$8.23
|
$8.30
|
$8.07
|
$8.23
|
0
|
|
12/11/2024
|
$8.23
|
$8.23
|
$8.18
|
$8.18
|
98,071
|
|
11/11/2024
|
$7.45
|
$8.30
|
$8.00
|
$8.19
|
0
|
|
08/11/2024
|
$7.45
|
$8.08
|
$7.89
|
$8.00
|
0
|
|
07/11/2024
|
$7.45
|
$8.10
|
$7.83
|
$7.98
|
0
|
|
06/11/2024
|
$7.45
|
$7.99
|
$7.64
|
$7.83
|
0
|
|
05/11/2024
|
$7.45
|
$7.56
|
$7.45
|
$7.56
|
74,314
|
|
04/11/2024
|
$7.53
|
$7.67
|
$7.41
|
$7.55
|
0
|
|
01/11/2024
|
$7.53
|
$7.53
|
$7.52
|
$7.52
|
2
|
|
31/10/2024
|
$7.41
|
$7.71
|
$7.41
|
$7.56
|
0
|
|
30/10/2024
|
$7.41
|
$7.66
|
$7.46
|
$7.57
|
0
|
|
29/10/2024
|
$7.41
|
$7.62
|
$7.43
|
$7.53
|
0
|
|
28/10/2024
|
$7.41
|
$7.65
|
$7.36
|
$7.52
|
0
|
|
25/10/2024
|
$7.41
|
$7.53
|
$7.31
|
$7.39
|
0
|
|
24/10/2024
|
$7.41
|
$7.53
|
$7.31
|
$7.43
|
0
|
|
23/10/2024
|
$7.41
|
$7.53
|
$7.31
|
$7.43
|
0
|
|
22/10/2024
|
$7.41
|
$7.59
|
$7.36
|
$7.43
|
0
|
|
21/10/2024
|
$7.41
|
$7.64
|
$7.42
|
$7.49
|
0
|
|
18/10/2024
|
$7.41
|
$7.66
|
$7.44
|
$7.55
|
0
|
|
17/10/2024
|
$7.41
|
$7.65
|
$7.43
|
$7.50
|
0
|
|
16/10/2024
|
$7.41
|
$7.63
|
$7.37
|
$7.52
|
0
|
|
15/10/2024
|
$7.41
|
$7.59
|
$7.40
|
$7.51
|
0
|
|
14/10/2024
|
$7.41
|
$7.53
|
$7.34
|
$7.44
|
0
|
|
11/10/2024
|
$7.24
|
$7.52
|
$7.26
|
$7.41
|
0
|
|
10/10/2024
|
$7.24
|
$7.41
|
$7.21
|
$7.32
|
0
|
|
09/10/2024
|
$7.24
|
$7.41
|
$7.23
|
$7.37
|
0
|
|
08/10/2024
|
$7.24
|
$7.37
|
$7.16
|
$7.27
|
0
|
|
07/10/2024
|
$7.24
|
$7.34
|
$7.14
|
$7.25
|
0
|
|
04/10/2024
|
$7.24
|
$7.31
|
$7.11
|
$7.18
|
0
|
|
03/10/2024
|
$7.24
|
$7.22
|
$7.05
|
$7.13
|
0
|
|
02/10/2024
|
$7.24
|
$7.34
|
$7.13
|
$7.20
|
0
|
|
01/10/2024
|
$7.24
|
$7.43
|
$7.18
|
$7.22
|
0
|
|
30/09/2024
|
$7.24
|
$7.45
|
$7.24
|
$7.36
|
0
|
|
27/09/2024
|
$7.24
|
$7.55
|
$7.28
|
$7.40
|
0
|
|
26/09/2024
|
$7.24
|
$7.46
|
$7.22
|
$7.33
|
0
|
|
25/09/2024
|
$7.24
|
$7.43
|
$7.17
|
$7.22
|
0
|
|
24/09/2024
|
$7.24
|
$7.50
|
$7.27
|
$7.34
|
0
|
|
23/09/2024
|
$7.24
|
$7.50
|
$7.31
|
$7.35
|
0
|
|
20/09/2024
|
$7.24
|
$7.56
|
$7.32
|
$7.37
|
0
|
|
19/09/2024
|
$7.24
|
$7.57
|
$7.36
|
$7.42
|
0
|
|
18/09/2024
|
$7.24
|
$7.38
|
$7.23
|
$7.28
|
0
|
|
17/09/2024
|
$7.24
|
$7.34
|
$7.32
|
$7.32
|
74,314
|
|
16/09/2024
|
$7.24
|
$7.24
|
$7.14
|
$7.14
|
74,314
|
|
13/09/2024
|
$6.92
|
$7.22
|
$7.05
|
$7.07
|
0
|
|
12/09/2024
|
$6.92
|
$7.16
|
$6.89
|
$6.89
|
0
|
|
11/09/2024
|
$6.92
|
$7.11
|
$6.84
|
$6.89
|
0
|
|
10/09/2024
|
$6.92
|
$7.13
|
$6.89
|
$6.95
|
0
|
|
09/09/2024
|
$6.92
|
$6.99
|
$6.92
|
$6.99
|
86,646
|
|
06/09/2024
|
$7.16
|
$7.17
|
$6.91
|
$6.91
|
0
|
|
05/09/2024
|
$7.16
|
$7.17
|
$7.00
|
$7.05
|
0
|
|
04/09/2024
|
$7.16
|
$7.21
|
$7.02
|
$7.14
|
0
|
|
03/09/2024
|
$7.16
|
$7.31
|
$7.16
|
$7.21
|
0
|
|
02/09/2024
|
$7.16
|
$7.37
|
$7.16
|
$7.28
|
0
|
|
30/08/2024
|
$7.16
|
$7.41
|
$7.23
|
$7.28
|
0
|
|
29/08/2024
|
$7.16
|
$7.32
|
$7.15
|
$7.31
|
0
|
|
28/08/2024
|
$7.16
|
$7.34
|
$7.15
|
$7.23
|
0
|
|
27/08/2024
|
$7.16
|
$7.39
|
$7.19
|
$7.23
|
0
|
|
26/08/2024
|
$7.16
|
$7.38
|
$7.14
|
$7.18
|
0
|
|
23/08/2024
|
$7.16
|
$7.38
|
$7.14
|
$7.18
|
0
|
|
22/08/2024
|
$7.16
|
$7.38
|
$7.14
|
$7.18
|
0
|
|
21/08/2024
|
$7.16
|
$7.31
|
$7.12
|
$7.17
|
0
|
|
20/08/2024
|
$7.16
|
$7.34
|
$7.17
|
$7.19
|
0
|
|
19/08/2024
|
$7.16
|
$7.22
|
$7.16
|
$7.22
|
36,397
|
|
16/08/2024
|
$7.11
|
$7.22
|
$7.02
|
$7.15
|
0
|
|
15/08/2024
|
$7.11
|
$7.11
|
$7.08
|
$7.08
|
70
|
|
14/08/2024
|
$6.85
|
$7.09
|
$6.85
|
$6.92
|
0
|
|
13/08/2024
|
$6.85
|
$6.90
|
$6.64
|
$6.88
|
0
|
|
12/08/2024
|
$6.85
|
$6.85
|
$6.78
|
$6.78
|
123,043
|
|
09/08/2024
|
$6.79
|
$6.89
|
$6.69
|
$6.78
|
0
|
|
08/08/2024
|
$6.79
|
$6.80
|
$6.79
|
$6.80
|
3,007
|
|
07/08/2024
|
$6.60
|
$6.86
|
$6.60
|
$6.73
|
0
|
|
06/08/2024
|
$6.37
|
$6.76
|
$6.37
|
$6.60
|
0
|
|
05/08/2024
|
$6.37
|
$6.53
|
$6.37
|
$6.53
|
1
|
|
02/08/2024
|
$7.07
|
$6.95
|
$6.64
|
$6.68
|
0
|
|
01/08/2024
|
$7.07
|
$7.07
|
$6.99
|
$6.99
|
954
|
|
31/07/2024
|
$6.98
|
$7.24
|
$7.01
|
$7.12
|
0
|
|
30/07/2024
|
$6.98
|
$7.17
|
$6.99
|
$7.04
|
0
|
|
29/07/2024
|
$6.98
|
$7.17
|
$6.98
|
$7.02
|
0
|
|
26/07/2024
|
$6.98
|
$7.11
|
$6.94
|
$6.95
|
0
|
|
25/07/2024
|
$6.98
|
$7.04
|
$6.82
|
$6.95
|
0
|
|
24/07/2024
|
$6.98
|
$7.13
|
$6.92
|
$6.99
|
0
|
|
23/07/2024
|
$6.98
|
$7.24
|
$6.97
|
$7.11
|
0
|
|
22/07/2024
|
$6.98
|
$7.03
|
$6.98
|
$7.03
|
97,066
|
|
19/07/2024
|
$7.11
|
$7.15
|
$6.93
|
$6.98
|
0
|
|
18/07/2024
|
$7.11
|
$7.14
|
$7.11
|
$7.14
|
210
|
|
17/07/2024
|
$6.85
|
$7.30
|
$7.05
|
$7.18
|
0
|
|
16/07/2024
|
$6.85
|
$7.30
|
$6.99
|
$7.15
|
0
|
|
15/07/2024
|
$6.85
|
$7.14
|
$6.89
|
$7.05
|
0
|
|
12/07/2024
|
$6.85
|
$7.14
|
$6.90
|
$7.03
|
0
|
|
11/07/2024
|
$6.85
|
$7.07
|
$6.76
|
$6.94
|
0
|
|
10/07/2024
|
$6.85
|
$7.06
|
$6.80
|
$6.85
|
0
|
|
09/07/2024
|
$6.85
|
$7.01
|
$6.75
|
$6.86
|
0
|
|
08/07/2024
|
$6.85
|
$6.91
|
$6.85
|
$6.91
|
19,178
|
|
05/07/2024
|
$6.68
|
$6.95
|
$6.81
|
$6.92
|
0
|
|
04/07/2024
|
$6.68
|
$6.94
|
$6.82
|
$6.88
|
0
|
|
03/07/2024
|
$6.68
|
$6.90
|
$6.77
|
$6.87
|
0
|
|
02/07/2024
|
$6.68
|
$6.85
|
$6.68
|
$6.79
|
0
|
|
01/07/2024
|
$6.68
|
$6.93
|
$6.71
|
$6.73
|
0
|
|
28/06/2024
|
$6.68
|
$6.90
|
$6.72
|
$6.81
|
0
|
|
27/06/2024
|
$6.68
|
$6.84
|
$6.70
|
$6.76
|
0
|
|
26/06/2024
|
$6.68
|
$6.76
|
$6.61
|
$6.70
|
0
|
|
25/06/2024
|
$6.68
|
$6.77
|
$6.63
|
$6.72
|
0
|
|
24/06/2024
|
$6.68
|
$6.74
|
$6.68
|
$6.74
|
116,244
|
|
21/06/2024
|
$6.66
|
$6.73
|
$6.57
|
$6.67
|
0
|
|
20/06/2024
|
$6.66
|
$6.74
|
$6.60
|
$6.65
|
0
|
|
19/06/2024
|
$6.66
|
$6.73
|
$6.62
|
$6.66
|
0
|
|
18/06/2024
|
$6.66
|
$6.83
|
$6.61
|
$6.70
|
0
|
|
17/06/2024
|
$6.66
|
$6.69
|
$6.57
|
$6.66
|
126,125
|
|
14/06/2024
|
$6.92
|
$6.80
|
$6.63
|
$6.71
|
0
|
|
13/06/2024
|
$6.92
|
$6.95
|
$6.72
|
$6.75
|
0
|
|
12/06/2024
|
$6.92
|
$6.95
|
$6.92
|
$6.95
|
730
|
|
11/06/2024
|
$6.87
|
$6.94
|
$6.76
|
$6.84
|
0
|
|
10/06/2024
|
$6.87
|
$6.89
|
$6.85
|
$6.85
|
126,125
|
|
07/06/2024
|
$6.93
|
$7.01
|
$6.76
|
$6.91
|
0
|
|
06/06/2024
|
$6.93
|
$7.03
|
$6.81
|
$6.93
|
0
|
|
05/06/2024
|
$6.93
|
$6.89
|
$6.76
|
$6.87
|
0
|
|
04/06/2024
|
$6.93
|
$6.86
|
$6.71
|
$6.81
|
0
|
|
03/06/2024
|
$6.93
|
$6.95
|
$6.81
|
$6.85
|
0
|
|
31/05/2024
|
$6.93
|
$6.89
|
$6.74
|
$6.78
|
0
|
|
30/05/2024
|
$6.93
|
$6.91
|
$6.73
|
$6.85
|
0
|
|
29/05/2024
|
$6.93
|
$6.95
|
$6.76
|
$6.83
|
0
|
|
28/05/2024
|
$6.93
|
$6.96
|
$6.89
|
$6.95
|
90,915
|
|
27/05/2024
|
$7.08
|
$6.97
|
$6.82
|
$6.94
|
0
|