Market data

Select a section

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

(LDEU)
Sector: n/a
€12.60
€0.10 0.83
Last updated: 16:35:33

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
15/11/2024 €11.98 €12.07 €11.98 €11.96 12,303
14/11/2024 €11.93 €11.99 €11.93 €11.96 10,018
13/11/2024 €11.85 €11.90 €11.77 €11.82 147
12/11/2024 €11.96 €12.01 €11.81 €11.82 860
11/11/2024 €12.08 €12.13 €12.06 €12.07 12,639
08/11/2024 €12.02 €12.02 €11.95 €11.94 87
07/11/2024 €12.06 €12.06 €12.06 €12.06 29
06/11/2024 €12.03 €12.03 €11.91 €11.91 17
05/11/2024 €12.04 €12.01 €11.98 €12.01 8
04/11/2024 €12.04 €12.04 €11.97 €11.99 106
01/11/2024 €11.94 €12.01 €11.94 €12.01 9,456
31/10/2024 €12.05 €11.88 €11.82 €11.88 8
30/10/2024 €12.05 €12.05 €11.98 €12.09 19
29/10/2024 €12.20 €12.20 €12.09 €12.09 28
28/10/2024 €12.17 €12.17 €12.09 €12.16 9
25/10/2024 €12.17 €12.13 €12.06 €12.07 151
24/10/2024 €12.17 €12.17 €12.10 €12.11 822
23/10/2024 €12.17 €12.20 €12.11 €12.11 55
22/10/2024 €12.31 €12.26 €12.16 €12.16 1
21/10/2024 €12.31 €12.39 €12.20 €12.20 70
18/10/2024 €12.30 €12.30 €12.27 €12.27 812
17/10/2024 €12.28 €12.29 €12.24 €12.24 820
16/10/2024 €12.23 €12.23 €11.88 €12.19 836
15/10/2024 €12.24 €12.27 €12.22 €12.22 671
14/10/2024 €12.22 €12.24 €12.22 €12.23 609
11/10/2024 €12.16 €12.19 €12.16 €12.19 822
10/10/2024 €12.15 €12.15 €12.12 €12.12 908
09/10/2024 €12.09 €12.10 €12.05 €12.10 829
08/10/2024 €12.07 €12.08 €12.03 €12.03 831
07/10/2024 €12.15 €12.15 €12.09 €12.09 823
04/10/2024 €12.04 €12.08 €12.06 €12.08 0
03/10/2024 €12.04 €12.04 €11.96 €11.96 830
02/10/2024 €12.16 €12.21 €12.07 €12.08 843
01/10/2024 €12.24 €12.24 €12.10 €12.10 12
30/09/2024 €12.17 €12.30 €12.19 €12.19 7
27/09/2024 €12.17 €12.28 €12.17 €12.28 240
26/09/2024 €12.09 €12.23 €12.23 €12.23 0
25/09/2024 €12.09 €12.14 €12.07 €12.07 34
24/09/2024 €12.06 €12.13 €12.10 €12.10 1
23/09/2024 €12.06 €12.02 €12.00 €12.02 3
20/09/2024 €12.06 €12.06 €12.00 €12.00 118
19/09/2024 €12.10 €12.10 €12.06 €12.10 200
18/09/2024 €11.91 €12.02 €11.86 €11.98 0
17/09/2024 €11.91 €12.02 €11.99 €11.99 1
16/09/2024 €11.91 €11.92 €11.91 €11.92 299
13/09/2024 €11.85 €11.93 €11.85 €11.79 5
12/09/2024 €11.85 €11.85 €11.79 €11.81 425,090
11/09/2024 €11.83 €11.87 €11.81 €11.82 301
10/09/2024 €11.93 €11.93 €11.82 €11.82 13
09/09/2024 €12.00 €12.04 €11.78 €11.90 0
06/09/2024 €12.00 €12.00 €11.81 €11.81 560
05/09/2024 €11.91 €12.16 €11.85 €12.01 7
04/09/2024 €12.21 €11.96 €11.96 €11.96 1
03/09/2024 €12.21 €12.20 €12.02 €12.02 1
02/09/2024 €12.21 €12.21 €12.17 €12.14 3
30/08/2024 €12.08 €12.33 €11.90 €12.14 0
29/08/2024 €12.08 €12.26 €11.88 €12.10 0
28/08/2024 €12.08 €12.09 €12.08 €12.08 29
27/08/2024 €12.04 €12.07 €12.04 €12.04 340
26/08/2024 €11.81 €12.08 €11.78 €11.91 0
23/08/2024 €11.81 €12.08 €11.78 €11.91 0
22/08/2024 €11.81 €12.08 €11.78 €11.91 0
21/08/2024 €11.81 €11.95 €11.90 €11.91 0
20/08/2024 €11.81 €11.96 €11.86 €11.86 1
19/08/2024 €11.81 €11.95 €11.81 €11.93 97
16/08/2024 €11.80 €11.81 €11.80 €11.81 7
15/08/2024 €11.63 €11.92 €11.61 €11.78 0
14/08/2024 €11.63 €11.66 €11.63 €11.63 11
13/08/2024 €11.54 €11.58 €11.56 €11.56 3
12/08/2024 €11.54 €11.55 €11.48 €11.50 0
09/08/2024 €11.54 €11.56 €11.48 €11.48 3,201
08/08/2024 €11.40 €11.47 €11.36 €11.45 18,251
07/08/2024 €11.33 €11.47 €11.33 €11.47 132
06/08/2024 €11.27 €11.35 €11.20 €11.22 551
05/08/2024 €11.24 €11.31 €11.19 €11.23 1,101
02/08/2024 €11.97 €11.72 €11.50 €11.50 6
01/08/2024 €11.97 €12.00 €11.77 €11.77 1
31/07/2024 €11.97 €12.09 €12.02 €12.02 1
30/07/2024 €11.97 €12.00 €11.96 €12.00 1
29/07/2024 €11.97 €11.97 €11.91 €11.91 51
26/07/2024 €11.85 €12.09 €11.81 €11.90 0
25/07/2024 €11.85 €11.90 €11.85 €11.90 117
24/07/2024 €11.90 €11.96 €11.90 €11.93 827
23/07/2024 €12.00 €12.00 €11.96 €11.96 593
22/07/2024 €12.00 €12.00 €11.90 €11.98 515
19/07/2024 €11.96 €11.96 €11.85 €11.86 2
18/07/2024 €11.96 €12.19 €11.87 €11.98 535,500

Market data

Select a section