Legal & General Ucits ETF Public L&G Europe EX UK Equity Ucits ETF

(LGEU)
Sector: n/a
€16.62
€-0.13 -0.79
Last updated: 16:35:30

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 €16.62 €16.65 €16.62 €16.62 5,938
07/11/2024 €16.66 €16.81 €16.15 €16.75 13,156
06/11/2024 €16.99 €16.94 €16.59 €16.59 2
05/11/2024 €16.99 €16.74 €16.74 €16.74 0
04/11/2024 €16.99 €16.97 €16.75 €16.75 2
01/11/2024 €16.99 €16.83 €16.77 €16.83 9
31/10/2024 €16.99 €16.64 €16.62 €16.64 2
30/10/2024 €16.99 €17.09 €16.84 €17.06 35
29/10/2024 €17.20 €17.27 €17.06 €17.06 94
28/10/2024 €17.15 €17.26 €17.12 €17.15 7
25/10/2024 €17.15 €17.08 €17.05 €17.08 100
24/10/2024 €17.15 €17.19 €17.07 €17.10 6,808
23/10/2024 €17.26 €17.20 €17.10 €17.10 0
22/10/2024 €17.26 €17.30 €17.11 €17.14 0
21/10/2024 €17.26 €17.31 €17.17 €17.17 2
18/10/2024 €17.26 €17.36 €17.25 €17.29 6,278
17/10/2024 €17.18 €17.21 €17.16 €17.21 41
16/10/2024 €17.02 €17.14 €17.02 €17.08 36
15/10/2024 €17.26 €17.59 €17.17 €17.17 2
14/10/2024 €17.26 €17.35 €17.32 €17.35 0
11/10/2024 €17.13 €17.26 €17.13 €17.26 2,168
10/10/2024 €17.09 €17.28 €17.16 €17.16 14
09/10/2024 €17.09 €17.26 €17.14 €17.19 4
08/10/2024 €17.09 €17.08 €16.91 €17.08 0
07/10/2024 €17.09 €17.32 €16.98 €17.14 8,016
04/10/2024 €17.16 €17.07 €17.05 €17.07 71
03/10/2024 €17.16 €17.16 €17.00 €17.00 8,642
02/10/2024 €17.42 €17.22 €17.16 €17.16 0
01/10/2024 €17.42 €17.45 €17.15 €17.15 18
30/09/2024 €17.32 €17.44 €17.26 €17.26 10,609
27/09/2024 €17.39 €17.45 €17.39 €17.42 386
26/09/2024 €17.16 €17.33 €17.16 €17.33 2,614
25/09/2024 €16.96 €17.17 €17.09 €17.10 74
24/09/2024 €16.96 €17.15 €17.01 €17.10 21
23/09/2024 €16.96 €16.99 €16.95 €16.96 2,521
20/09/2024 €16.88 €16.97 €16.90 €16.90 1
19/09/2024 €16.88 €17.19 €17.14 €17.19 17
18/09/2024 €16.88 €17.02 €16.93 €16.93 0
17/09/2024 €16.88 €17.05 €17.02 €17.02 0
16/09/2024 €16.88 €16.98 €16.94 €16.94 0
13/09/2024 €16.88 €17.00 €16.98 €16.85 1
12/09/2024 €16.88 €17.19 €16.64 €16.71 0
11/09/2024 €16.88 €16.74 €16.71 €16.70 21
10/09/2024 €16.88 €16.87 €16.70 €16.70 14
09/09/2024 €16.88 €16.76 €16.73 €16.76 1
06/09/2024 €16.88 €16.88 €16.62 €16.62 1,765
05/09/2024 €17.33 €17.14 €16.62 €16.87 0
04/09/2024 €17.33 €17.05 €16.98 €16.98 1
03/09/2024 €17.33 €17.41 €17.18 €17.18 3,152
02/09/2024 €17.30 €17.38 €17.30 €17.35 8
30/08/2024 €17.30 €17.36 €17.08 €17.35 20
29/08/2024 €17.30 €17.33 €17.30 €17.33 12
28/08/2024 €17.24 €17.24 €17.14 €17.18 69
27/08/2024 €16.99 €17.15 €17.00 €17.12 17
26/08/2024 €16.99 €17.07 €17.05 €17.07 0
23/08/2024 €16.99 €17.07 €17.05 €17.07 0
22/08/2024 €16.99 €17.07 €17.05 €17.07 0
21/08/2024 €16.99 €17.00 €16.98 €17.00 0
20/08/2024 €16.99 €17.04 €16.94 €16.94 1,114
19/08/2024 €16.86 €16.99 €16.86 €16.99 50
16/08/2024 €16.84 €16.88 €16.84 €16.87 702
15/08/2024 €16.58 €16.82 €16.76 €16.82 2
14/08/2024 €16.58 €16.65 €16.33 €16.59 1,232
13/08/2024 €16.13 €16.50 €16.50 €16.50 2
12/08/2024 €16.13 €16.52 €16.40 €16.40 16
09/08/2024 €16.13 €16.44 €16.38 €16.43 51
08/08/2024 €16.13 €16.53 €15.97 €16.34 0
07/08/2024 €16.13 €16.32 €16.22 €16.32 1
06/08/2024 €16.13 €16.22 €15.73 €16.06 22,836
05/08/2024 €16.29 €16.47 €15.77 €16.01 46
02/08/2024 €16.67 €16.75 €16.32 €16.32 47
01/08/2024 €16.91 €17.22 €16.78 €16.78 14
31/07/2024 €16.91 €17.32 €17.06 €17.06 5
30/07/2024 €16.91 €16.94 €16.91 €16.94 0
29/07/2024 €16.91 €16.97 €16.82 €16.82 180
26/07/2024 €16.66 €17.14 €16.54 €16.77 0
25/07/2024 €16.66 €16.77 €16.63 €16.77 74,039
24/07/2024 €16.89 €17.02 €16.89 €16.95 14,571
23/07/2024 €16.95 €17.09 €17.07 €17.07 0
22/07/2024 €16.95 €17.10 €17.06 €17.06 0
19/07/2024 €16.95 €17.02 €16.85 €16.85 78
18/07/2024 €17.01 €17.11 €16.98 €17.00 2,128
17/07/2024 €17.10 €17.12 €17.08 €17.08 7,862
16/07/2024 €17.41 €17.19 €17.15 €17.19 1
15/07/2024 €17.41 €17.41 €17.21 €17.24 32
12/07/2024 €17.43 €17.44 €17.28 €17.44 27,000
11/07/2024 €17.04 €17.26 €17.07 €17.24 3
10/07/2024 €17.04 €17.13 €16.87 €17.13 16
09/07/2024 €17.04 €17.10 €16.96 €16.96 183
08/07/2024 €17.06 €17.21 €17.15 €17.15 0
05/07/2024 €17.06 €17.26 €17.13 €17.13 1
04/07/2024 €17.06 €17.23 €17.14 €17.17 88
03/07/2024 €17.06 €17.15 €17.06 €17.10 21
02/07/2024 €17.17 €17.00 €16.97 €16.97 0
01/07/2024 €17.17 €17.19 €17.05 €17.05 6
28/06/2024 €17.02 €17.45 €16.97 €16.97 113
27/06/2024 €17.23 €17.29 €16.84 €17.00 0
26/06/2024 €17.23 €17.23 €17.06 €17.06 123
25/06/2024 €17.23 €17.16 €17.13 €17.14 0
24/06/2024 €17.23 €17.23 €17.08 €17.20 1,159
21/06/2024 €17.11 €17.46 €16.80 €17.06 0
20/06/2024 €17.11 €17.19 €17.11 €17.19 863
19/06/2024 €17.07 €17.07 €17.04 €17.03 486
18/06/2024 €17.06 €17.10 €17.06 €17.07 31
17/06/2024 €17.08 €17.01 €16.96 €16.96 1
14/06/2024 €17.08 €17.08 €16.89 €16.94 514
13/06/2024 €17.20 €17.53 €17.11 €17.12 0
12/06/2024 €17.20 €17.41 €17.26 €17.39 2
11/06/2024 €17.20 €17.39 €17.19 €17.19 422
10/06/2024 €17.47 €17.65 €17.29 €17.32 15
07/06/2024 €17.47 €17.48 €17.42 €17.42 0
06/06/2024 €17.47 €17.49 €17.46 €17.46 2,001
05/06/2024 €17.33 €17.36 €17.27 €17.35 0
04/06/2024 €17.33 €17.21 €17.14 €17.14 0
03/06/2024 €17.33 €17.42 €17.24 €17.24 496
31/05/2024 €17.17 €17.17 €17.14 €17.14 1,677
30/05/2024 €17.05 €17.35 €16.83 €17.11 0
29/05/2024 €17.05 €17.05 €16.99 €17.01 102,797
28/05/2024 €17.16 €17.40 €17.16 €17.17 2,776
27/05/2024 €17.26 €17.20 €17.11 €17.20 13
24/05/2024 €17.26 €17.20 €17.11 €17.20 13
23/05/2024 €17.26 €17.28 €17.22 €17.22 0
22/05/2024 €17.26 €17.20 €17.17 €17.19 1
21/05/2024 €17.26 €17.28 €17.25 €17.25 2,334
20/05/2024 €17.22 €17.29 €17.24 €17.29 1
17/05/2024 €17.22 €17.25 €17.18 €17.18 44
16/05/2024 €16.92 €17.34 €17.24 €17.24 0
15/05/2024 €16.92 €17.28 €17.22 €17.27 567
14/05/2024 €16.92 €17.17 €17.07 €17.17 23
13/05/2024 €16.92 €17.18 €17.11 €17.13 0
10/05/2024 €16.92 €17.18 €17.11 €17.13 14