Market data

Select a section

Legal & General Ucits ETF Public Limited Company L&G Quality EQU Div Esg...

(LDEU)
Sector: n/a
€14.50
€0.05 0.35
Last updated: 16:35:28

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 €14.54 €14.63 €14.49 €14.50 33,805
15/05/2025 €14.40 €14.46 €14.35 €14.45 1,754,015
14/05/2025 €14.40 €14.48 €14.36 €14.37 2,355,012
13/05/2025 €14.30 €14.35 €14.30 €14.30 8,395
12/05/2025 €14.22 €14.46 €14.22 €14.28 264
09/05/2025 €14.15 €14.17 €14.15 €14.15 687
08/05/2025 €14.15 €14.09 €13.99 €14.06 201
07/05/2025 €14.15 €14.15 €13.97 €13.99 328
06/05/2025 €14.08 €14.08 €13.93 €13.97 4,662
05/05/2025 €13.87 €14.01 €13.80 €13.90 1,851
02/05/2025 €13.87 €14.01 €13.80 €13.90 1,851
01/05/2025 €13.89 €13.90 €13.85 €13.85 5
30/04/2025 €13.89 €13.89 €13.60 €13.69 296
29/04/2025 €13.83 €13.83 €13.65 €13.68 791
28/04/2025 €13.77 €13.81 €13.61 €13.81 36
25/04/2025 €13.34 €13.70 €13.34 €13.54 74
24/04/2025 €13.37 €13.54 €13.37 €13.45 12
23/04/2025 €13.30 €13.37 €13.33 €13.37 0
22/04/2025 €13.30 €13.30 €13.02 €13.20 1,011
21/04/2025 €13.08 €13.11 €13.07 €13.11 3,678
18/04/2025 €13.08 €13.11 €13.07 €13.11 3,678
17/04/2025 €13.08 €13.11 €13.07 €13.11 3,678
16/04/2025 €13.04 €13.10 €13.04 €13.10 148
15/04/2025 €12.81 €13.10 €12.99 €13.10 6
14/04/2025 €12.81 €12.83 €12.66 €12.83 807
11/04/2025 €12.42 €12.68 €12.42 €12.51 703
10/04/2025 €12.75 €12.75 €12.59 €12.68 7,505
09/04/2025 €12.21 €12.22 €11.89 €12.05 1,195
08/04/2025 €12.09 €12.60 €12.09 €12.40 45
07/04/2025 €12.13 €12.13 €11.79 €12.11 700,009
04/04/2025 €13.47 €13.47 €12.62 €12.67 4,712
03/04/2025 €13.54 €13.69 €13.44 €13.44 923
02/04/2025 €13.83 €13.83 €13.73 €13.79 284
01/04/2025 €13.90 €13.91 €13.82 €13.84 208
31/03/2025 €14.02 €13.84 €13.70 €13.72 16
28/03/2025 €14.02 €14.05 €13.92 €13.92 2,518
27/03/2025 €13.99 €14.07 €13.97 €14.03 410
26/03/2025 €14.00 €14.15 €14.09 €14.09 10
25/03/2025 €14.00 €14.17 €14.07 €14.14 14
24/03/2025 €14.00 €14.07 €13.97 €13.97 1,210
21/03/2025 €13.97 €14.01 €13.97 €14.01 1,501
20/03/2025 €13.98 €14.00 €13.95 €13.99 7,790
19/03/2025 €13.90 €14.11 €14.04 €14.10 0
18/03/2025 €13.90 €14.10 €14.04 €14.10 1
17/03/2025 €13.90 €13.98 €13.88 €13.96 330
14/03/2025 €13.67 €13.83 €13.67 €13.83 1,122
13/03/2025 €13.76 €13.78 €13.69 €13.69 724
12/03/2025 €13.57 €13.75 €13.57 €13.73 43
11/03/2025 €13.97 €13.97 €13.60 €13.60 1,716
10/03/2025 €13.86 €14.06 €13.77 €13.78 2,887
07/03/2025 €13.83 €13.87 €13.75 €13.87 678
06/03/2025 €13.71 €13.88 €13.71 €13.88 1,602
05/03/2025 €13.77 €13.77 €13.72 €13.72 25
04/03/2025 €13.64 €13.64 €13.40 €13.40 1,158
03/03/2025 €13.62 €13.73 €13.62 €13.73 6,921
28/02/2025 €13.56 €13.57 €13.50 €13.56 700,006
27/02/2025 €13.62 €13.62 €13.58 €13.59 11,558
26/02/2025 €13.61 €13.68 €13.56 €13.65 14,835
25/02/2025 €13.48 €13.51 €13.41 €13.46 431
24/02/2025 €13.50 €13.50 €13.33 €13.38 628
21/02/2025 €13.33 €13.41 €13.33 €13.35 17
20/02/2025 €13.48 €13.33 €13.28 €13.28 2
19/02/2025 €13.48 €13.48 €13.27 €13.27 2,380
18/02/2025 €13.46 €13.46 €13.40 €13.44 85
17/02/2025 €13.40 €13.40 €13.33 €13.37 2,511
14/02/2025 €13.25 €13.28 €13.25 €13.25 1,948
13/02/2025 €13.21 €13.29 €13.21 €13.26 23
12/02/2025 €13.10 €13.17 €13.10 €13.12 3
11/02/2025 €13.10 €13.13 €13.10 €13.12 809
10/02/2025 €13.18 €13.18 €13.09 €13.09 509
07/02/2025 €13.08 €13.09 €13.03 €13.03 3,166
06/02/2025 €13.07 €13.07 €13.05 €12.80 5,551
05/02/2025 €12.82 €12.82 €12.80 €12.80 2,224
04/02/2025 €12.92 €13.30 €12.68 €12.72 0
03/02/2025 €12.92 €12.78 €12.70 €12.72 46
31/01/2025 €12.92 €12.92 €12.88 €12.88 500
30/01/2025 €12.92 €12.92 €12.91 €12.91 5,453
29/01/2025 €12.91 €12.91 €12.78 €12.83 604
28/01/2025 €12.72 €12.80 €12.72 €12.76 650
27/01/2025 €12.73 €12.74 €12.73 €12.74 8,280
24/01/2025 €12.79 €12.85 €12.67 €12.73 0
23/01/2025 €12.79 €12.86 €12.63 €12.73 0
22/01/2025 €12.79 €12.79 €12.65 €12.65 82
21/01/2025 €12.60 €12.65 €12.60 €12.65 500
20/01/2025 €12.63 €12.63 €12.58 €12.63 702
17/01/2025 €12.63 €12.63 €12.60 €12.60 5,000
16/01/2025 €12.63 €12.63 €12.50 €12.45 457
15/01/2025 €12.39 €12.45 €11.20 €12.45 0
14/01/2025 €12.39 €12.39 €12.27 €12.27 170
13/01/2025 €12.17 €12.22 €12.17 €12.21 5,985
10/01/2025 €12.26 €12.28 €12.23 €12.23 513
09/01/2025 €12.38 €12.38 €12.38 €12.38 20
08/01/2025 €12.34 €12.34 €12.22 €12.29 25
07/01/2025 €12.23 €12.29 €12.20 €12.28 151
06/01/2025 €12.16 €12.28 €12.16 €12.28 20,960
03/01/2025 €12.09 €12.18 €12.14 €12.14 1
02/01/2025 €12.09 €12.15 €12.09 €12.15 248
01/01/2025 €12.15 €12.15 €11.88 €12.03 608
31/12/2024 €12.15 €12.15 €11.88 €12.03 608
30/12/2024 €12.00 €12.00 €11.95 €11.99 15
27/12/2024 €11.91 €12.03 €11.99 €11.99 1
26/12/2024 €11.91 €12.05 €11.94 €11.94 1
25/12/2024 €11.91 €12.05 €11.94 €11.94 1
24/12/2024 €11.91 €12.05 €11.94 €11.94 1
23/12/2024 €11.91 €11.91 €11.89 €11.89 1,009
20/12/2024 €11.78 €11.88 €11.78 €11.88 83
19/12/2024 €12.07 €12.03 €11.80 €11.89 0
18/12/2024 €12.07 €12.07 €12.03 €12.03 6,000
17/12/2024 €12.07 €12.08 €12.02 €12.02 53
16/12/2024 €12.13 €12.13 €12.12 €12.12 4,322
13/12/2024 €12.23 €12.28 €12.17 €12.17 4
12/12/2024 €12.30 €12.30 €11.68 €12.16 203
11/12/2024 €12.30 €12.29 €12.28 €12.29 1,000
10/12/2024 €12.30 €12.30 €12.29 €12.29 251
09/12/2024 €12.31 €12.41 €12.01 €12.31 0
06/12/2024 €12.31 €12.52 €12.05 €12.32 0
05/12/2024 €12.31 €12.34 €12.31 €12.34 50
04/12/2024 €11.90 €12.36 €11.96 €12.20 0
03/12/2024 €11.90 €12.16 €12.14 €12.14 1
02/12/2024 €11.90 €12.19 €11.93 €12.07 0
29/11/2024 €11.90 €12.15 €11.90 €12.04 0
28/11/2024 €11.90 €12.01 €12.00 €12.01 38
27/11/2024 €11.90 €12.09 €11.82 €11.97 0
26/11/2024 €11.90 €12.04 €11.97 €11.97 99
25/11/2024 €11.90 €12.09 €12.03 €12.09 2
22/11/2024 €11.90 €12.06 €12.04 €12.00 1
21/11/2024 €11.90 €12.00 €11.97 €12.00 0
20/11/2024 €11.90 €11.95 €11.93 €11.95 0
19/11/2024 €11.90 €12.10 €11.86 €11.97 4,896
18/11/2024 €11.98 €12.14 €12.05 €12.05 12

Market data

Select a section