Legal & General Ucits ETF Public Limited Company L&G Quality EQ Div Esg ...
(LDEM)
Sector: n/a
Historic Prices - up to 10 years
|
17/01/2025
|
$9.84
|
$9.81
|
$9.65
|
$9.79
|
0
|
|
16/01/2025
|
$9.84
|
$9.82
|
$9.69
|
$9.67
|
2
|
|
15/01/2025
|
$9.84
|
$9.73
|
$9.56
|
$9.67
|
0
|
|
14/01/2025
|
$9.84
|
$9.65
|
$9.46
|
$9.60
|
0
|
|
13/01/2025
|
$9.84
|
$9.53
|
$9.43
|
$9.46
|
0
|
|
10/01/2025
|
$9.84
|
$9.70
|
$9.50
|
$9.53
|
0
|
|
09/01/2025
|
$9.84
|
$9.70
|
$9.69
|
$9.70
|
2
|
|
08/01/2025
|
$9.84
|
$9.77
|
$9.63
|
$9.70
|
0
|
|
07/01/2025
|
$9.84
|
$9.84
|
$9.77
|
$9.77
|
8
|
|
06/01/2025
|
$9.76
|
$9.94
|
$9.72
|
$9.78
|
0
|
|
03/01/2025
|
$9.76
|
$9.80
|
$9.68
|
$9.72
|
0
|
|
02/01/2025
|
$9.76
|
$9.79
|
$9.75
|
$9.75
|
2
|
|
01/01/2025
|
$9.76
|
$9.89
|
$9.80
|
$9.85
|
0
|
|
31/12/2024
|
$9.76
|
$9.89
|
$9.80
|
$9.85
|
0
|
|
30/12/2024
|
$9.76
|
$9.93
|
$9.78
|
$9.83
|
16
|
|
27/12/2024
|
$9.76
|
$9.90
|
$9.89
|
$9.89
|
2
|
|
26/12/2024
|
$9.76
|
$9.88
|
$9.81
|
$9.88
|
0
|
|
25/12/2024
|
$9.76
|
$9.88
|
$9.81
|
$9.88
|
0
|
|
24/12/2024
|
$9.76
|
$9.88
|
$9.81
|
$9.88
|
0
|
|
23/12/2024
|
$9.76
|
$9.81
|
$9.76
|
$9.81
|
309
|
|
20/12/2024
|
$9.73
|
$9.82
|
$9.72
|
$9.82
|
0
|
|
19/12/2024
|
$9.73
|
$9.82
|
$9.73
|
$9.77
|
129
|
|
18/12/2024
|
$9.95
|
$10.00
|
$9.86
|
$9.91
|
0
|
|
17/12/2024
|
$9.95
|
$9.99
|
$9.78
|
$9.94
|
0
|
|
16/12/2024
|
$9.95
|
$9.99
|
$9.95
|
$9.99
|
10,702
|
|
13/12/2024
|
$10.09
|
$10.13
|
$9.99
|
$10.04
|
0
|
|
12/12/2024
|
$10.09
|
$10.25
|
$10.09
|
$10.13
|
537
|
|
11/12/2024
|
$10.10
|
$10.10
|
$10.10
|
$10.10
|
163
|
|
10/12/2024
|
$10.00
|
$10.28
|
$10.18
|
$10.18
|
1
|
|
09/12/2024
|
$10.00
|
$10.52
|
$10.14
|
$10.40
|
0
|
|
06/12/2024
|
$10.00
|
$10.30
|
$10.04
|
$10.14
|
0
|
|
05/12/2024
|
$10.00
|
$10.17
|
$10.12
|
$10.12
|
2
|
|
04/12/2024
|
$10.00
|
$10.19
|
$9.94
|
$10.08
|
0
|
|
03/12/2024
|
$10.00
|
$10.05
|
$10.00
|
$10.05
|
262
|
|
02/12/2024
|
$9.98
|
$10.10
|
$9.89
|
$9.97
|
0
|
|
29/11/2024
|
$9.98
|
$9.98
|
$9.84
|
$9.97
|
0
|
|
28/11/2024
|
$9.98
|
$9.95
|
$9.88
|
$9.88
|
2
|
|
27/11/2024
|
$9.98
|
$10.03
|
$9.91
|
$9.94
|
0
|
|
26/11/2024
|
$9.98
|
$9.98
|
$9.93
|
$9.93
|
149
|
|
25/11/2024
|
$9.93
|
$10.02
|
$9.93
|
$9.96
|
1,006
|
|
22/11/2024
|
$9.98
|
$9.93
|
$9.89
|
$10.03
|
11
|
|
21/11/2024
|
$9.98
|
$10.06
|
$9.96
|
$10.03
|
0
|
|
20/11/2024
|
$9.98
|
$10.04
|
$9.98
|
$10.01
|
1,780
|
|
19/11/2024
|
$9.93
|
$10.08
|
$9.97
|
$10.05
|
0
|
|
18/11/2024
|
$9.93
|
$10.03
|
$9.93
|
$10.02
|
0
|
|
15/11/2024
|
$9.93
|
$9.98
|
$9.93
|
$10.01
|
2,977
|
|
14/11/2024
|
$10.04
|
$10.06
|
$10.01
|
$10.01
|
101
|
|
13/11/2024
|
$10.01
|
$10.06
|
$10.01
|
$10.06
|
184
|
|
12/11/2024
|
$10.36
|
$10.21
|
$10.02
|
$10.04
|
0
|
|
11/11/2024
|
$10.36
|
$10.28
|
$10.18
|
$10.21
|
0
|
|
08/11/2024
|
$10.36
|
$10.38
|
$10.28
|
$10.27
|
333
|
|
07/11/2024
|
$10.51
|
$10.59
|
$10.43
|
$10.53
|
202
|
|
06/11/2024
|
$10.49
|
$10.37
|
$10.20
|
$10.27
|
0
|
|
05/11/2024
|
$10.49
|
$10.49
|
$10.37
|
$10.37
|
68
|
|
04/11/2024
|
$10.38
|
$10.43
|
$10.27
|
$10.37
|
0
|
|
01/11/2024
|
$10.38
|
$10.40
|
$10.25
|
$10.33
|
0
|
|
31/10/2024
|
$10.38
|
$10.36
|
$10.25
|
$10.25
|
2
|
|
30/10/2024
|
$10.38
|
$10.42
|
$10.21
|
$10.42
|
0
|
|
29/10/2024
|
$10.38
|
$10.50
|
$10.31
|
$10.42
|
0
|
|
28/10/2024
|
$10.38
|
$10.56
|
$10.38
|
$10.48
|
4,292
|
|
25/10/2024
|
$10.52
|
$10.52
|
$10.43
|
$10.45
|
7,692
|
|
24/10/2024
|
$10.40
|
$10.46
|
$10.36
|
$10.39
|
1,911
|
|
23/10/2024
|
$10.35
|
$10.39
|
$10.34
|
$10.39
|
1
|
|
22/10/2024
|
$10.35
|
$10.41
|
$10.35
|
$10.36
|
3,893
|
|
21/10/2024
|
$10.32
|
$10.32
|
$10.25
|
$10.25
|
16
|
|
18/10/2024
|
$10.29
|
$10.53
|
$10.23
|
$10.37
|
0
|
|
17/10/2024
|
$10.29
|
$10.37
|
$10.23
|
$10.23
|
2
|
|
16/10/2024
|
$10.29
|
$10.29
|
$10.29
|
$10.29
|
92
|
|
15/10/2024
|
$10.26
|
$10.26
|
$10.19
|
$10.19
|
4
|
|
14/10/2024
|
$10.37
|
$10.41
|
$10.31
|
$10.35
|
0
|
|
11/10/2024
|
$10.69
|
$10.37
|
$10.23
|
$10.37
|
0
|
|
10/10/2024
|
$10.69
|
$10.39
|
$10.30
|
$10.30
|
2
|
|
09/10/2024
|
$10.69
|
$10.43
|
$10.08
|
$10.25
|
0
|
|
08/10/2024
|
$10.69
|
$10.94
|
$10.34
|
$10.43
|
0
|
|
07/10/2024
|
$10.69
|
$11.03
|
$10.90
|
$10.94
|
1
|
|
04/10/2024
|
$10.69
|
$10.77
|
$10.71
|
$10.70
|
1
|
|
03/10/2024
|
$10.69
|
$10.64
|
$10.57
|
$10.57
|
1
|
|
02/10/2024
|
$10.69
|
$10.69
|
$10.67
|
$10.67
|
42
|
|
01/10/2024
|
$9.69
|
$10.53
|
$10.38
|
$10.44
|
0
|
|
30/09/2024
|
$9.69
|
$10.62
|
$10.38
|
$10.50
|
0
|
|
27/09/2024
|
$9.69
|
$10.66
|
$10.31
|
$10.46
|
0
|
|
26/09/2024
|
$9.69
|
$10.39
|
$10.15
|
$10.39
|
5
|
|
25/09/2024
|
$9.69
|
$10.20
|
$10.09
|
$10.14
|
0
|
|
24/09/2024
|
$9.69
|
$10.17
|
$9.86
|
$10.14
|
0
|
|
23/09/2024
|
$9.69
|
$9.95
|
$9.69
|
$9.86
|
0
|
|
20/09/2024
|
$9.69
|
$9.84
|
$9.75
|
$9.78
|
0
|
|
19/09/2024
|
$9.69
|
$9.81
|
$9.78
|
$9.78
|
3
|
|
18/09/2024
|
$9.69
|
$9.75
|
$9.62
|
$9.64
|
0
|
|
17/09/2024
|
$9.69
|
$9.72
|
$9.68
|
$9.68
|
1
|
|
16/09/2024
|
$9.69
|
$9.69
|
$9.57
|
$9.64
|
510
|
|
13/09/2024
|
$9.69
|
$9.94
|
$9.65
|
$9.54
|
254
|
|
12/09/2024
|
$9.71
|
$9.64
|
$9.45
|
$9.64
|
0
|
|
11/09/2024
|
$9.71
|
$9.71
|
$9.61
|
$9.67
|
8,792
|
|
10/09/2024
|
$9.84
|
$9.81
|
$9.60
|
$9.67
|
0
|
|
09/09/2024
|
$9.84
|
$9.88
|
$9.70
|
$9.74
|
0
|
|
06/09/2024
|
$9.84
|
$9.84
|
$9.77
|
$9.77
|
90
|
|
05/09/2024
|
$9.89
|
$9.89
|
$9.83
|
$9.83
|
1,176
|
|
04/09/2024
|
$9.88
|
$9.88
|
$9.83
|
$9.83
|
122
|
|
03/09/2024
|
$10.01
|
$9.93
|
$9.81
|
$9.85
|
0
|
|
02/09/2024
|
$10.01
|
$10.04
|
$9.84
|
$9.95
|
0
|
|
30/08/2024
|
$10.01
|
$10.13
|
$9.87
|
$9.95
|
0
|
|
29/08/2024
|
$10.01
|
$10.01
|
$9.97
|
$9.97
|
10,525
|
|
28/08/2024
|
$9.92
|
$10.03
|
$9.94
|
$9.98
|
0
|
|
27/08/2024
|
$9.92
|
$10.14
|
$9.86
|
$10.02
|
0
|
|
26/08/2024
|
$9.92
|
$9.93
|
$9.90
|
$9.90
|
1
|
|
23/08/2024
|
$9.92
|
$9.93
|
$9.90
|
$9.90
|
1
|
|
22/08/2024
|
$9.92
|
$9.93
|
$9.90
|
$9.90
|
1
|
|
21/08/2024
|
$9.92
|
$9.98
|
$9.72
|
$9.98
|
16
|
|
20/08/2024
|
$9.92
|
$10.05
|
$9.95
|
$9.98
|
0
|
|
19/08/2024
|
$9.92
|
$10.06
|
$9.87
|
$10.02
|
0
|
|
16/08/2024
|
$9.92
|
$9.97
|
$9.87
|
$9.87
|
134
|
|
15/08/2024
|
$9.86
|
$9.87
|
$9.73
|
$9.84
|
250
|
|
14/08/2024
|
$9.86
|
$9.87
|
$9.77
|
$9.77
|
142
|
|
13/08/2024
|
$9.75
|
$9.76
|
$9.65
|
$9.76
|
0
|
|
12/08/2024
|
$9.75
|
$9.77
|
$9.71
|
$9.71
|
3
|
|
09/08/2024
|
$9.60
|
$9.70
|
$9.60
|
$9.66
|
0
|
|
08/08/2024
|
$9.60
|
$9.60
|
$9.60
|
$9.60
|
156
|
|
07/08/2024
|
$9.36
|
$9.71
|
$9.36
|
$9.57
|
0
|
|
06/08/2024
|
$9.72
|
$9.72
|
$9.25
|
$9.36
|
0
|
|
05/08/2024
|
$9.72
|
$9.61
|
$9.17
|
$9.38
|
0
|
|
02/08/2024
|
$9.72
|
$9.77
|
$9.23
|
$9.60
|
0
|
|
01/08/2024
|
$9.72
|
$10.01
|
$9.69
|
$9.77
|
0
|
|
31/07/2024
|
$9.72
|
$9.96
|
$9.66
|
$9.83
|
0
|
|
30/07/2024
|
$9.72
|
$9.87
|
$9.64
|
$9.66
|
0
|
|
29/07/2024
|
$9.72
|
$9.72
|
$9.66
|
$9.66
|
3,226
|
|
26/07/2024
|
$9.70
|
$9.87
|
$9.68
|
$9.72
|
0
|
|
25/07/2024
|
$9.70
|
$9.77
|
$9.66
|
$9.72
|
0
|
|
24/07/2024
|
$9.70
|
$9.77
|
$9.70
|
$9.77
|
1
|
|
23/07/2024
|
$10.02
|
$9.93
|
$9.75
|
$9.83
|
0
|
|
22/07/2024
|
$10.02
|
$9.86
|
$9.79
|
$9.85
|
0
|
|
19/07/2024
|
$10.02
|
$9.92
|
$9.81
|
$9.84
|
0
|
|
18/07/2024
|
$10.02
|
$10.10
|
$9.80
|
$9.92
|
0
|