L&G Ecommerce Logistics UCITS ETF (AMS:ECOM)
Netherlands · Delayed Price · Currency is EUR 16.13
+0.17 (1.05%)
At close: Aug 22, 2025, 5:30 PM CET
AMS:ECOM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 15.93 | 16.13 | 15.93 | 16.13 | - | 1.05% | 301 |
| Aug 21, 2025 | 15.96 | 15.96 | 15.96 | 15.96 | - | - | 1,175 |
| Aug 20, 2025 | 16.00 | 16.00 | 15.96 | 15.96 | - | -0.22% | 1,174 |
| Aug 19, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | - | - | - |
| Aug 18, 2025 | 16.50 | 16.50 | 15.99 | 15.99 | - | -0.06% | 200 |
| Aug 15, 2025 | 16.02 | 16.02 | 16.00 | 16.00 | - | -0.22% | 300 |
| Aug 14, 2025 | 16.12 | 16.12 | 16.04 | 16.04 | - | 1.40% | 30 |
| Aug 13, 2025 | 15.82 | 15.82 | 15.82 | 15.82 | - | - | 802 |
| Aug 12, 2025 | 15.82 | 15.82 | 15.82 | 15.82 | - | - | 801 |
| Aug 11, 2025 | 15.88 | 15.88 | 15.82 | 15.82 | - | -0.31% | 800 |
| Aug 8, 2025 | 15.88 | 15.88 | 15.87 | 15.87 | - | -0.25% | 2 |
| Aug 7, 2025 | 15.84 | 15.92 | 15.84 | 15.91 | - | 1.42% | 315 |
| Aug 6, 2025 | 15.82 | 15.82 | 15.68 | 15.68 | - | -0.04% | 8 |
| Aug 5, 2025 | 15.77 | 15.77 | 15.69 | 15.69 | - | 0.27% | 24 |
| Aug 4, 2025 | 15.62 | 15.65 | 15.62 | 15.65 | - | 0.79% | 283 |
| Aug 1, 2025 | 15.71 | 15.71 | 15.53 | 15.53 | - | -1.13% | 12 |
| Jul 31, 2025 | 16.00 | 16.04 | 15.70 | 15.70 | - | -2.17% | 332 |
| Jul 30, 2025 | 15.81 | 16.05 | 15.81 | 16.05 | - | -2.31% | 50 |
| Jul 29, 2025 | 16.43 | 16.43 | 16.43 | 16.43 | - | - | - |
| Jul 28, 2025 | 16.14 | 16.43 | 16.14 | 16.43 | - | 0.80% | 163 |
| Jul 25, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | - | 2.90% | 185 |
| Jul 24, 2025 | 15.84 | 15.84 | 15.84 | 15.84 | - | - | 2,644 |
| Jul 23, 2025 | 15.84 | 15.84 | 15.84 | 15.84 | - | - | - |
| Jul 22, 2025 | 15.84 | 15.84 | 15.84 | 15.84 | - | - | 2,643 |
| Jul 21, 2025 | 15.84 | 15.84 | 15.84 | 15.84 | - | - | 2,642 |
| Jul 18, 2025 | 15.88 | 15.91 | 15.84 | 15.84 | - | -0.83% | 2,641 |
| Jul 17, 2025 | 15.80 | 15.97 | 15.80 | 15.97 | - | 2.23% | 11 |
| Jul 16, 2025 | 15.63 | 15.63 | 15.63 | 15.63 | - | - | 2 |
| Jul 15, 2025 | 15.63 | 15.63 | 15.63 | 15.63 | - | 0.06% | 1 |
| Jul 14, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | - | - | 46 |
| Jul 11, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | - | -0.60% | 45 |
| Jul 10, 2025 | 15.60 | 15.71 | 15.60 | 15.71 | - | 1.19% | 1,712 |
| Jul 9, 2025 | 15.53 | 15.53 | 15.53 | 15.53 | - | -0.10% | 200 |
| Jul 8, 2025 | 15.49 | 15.54 | 15.49 | 15.54 | - | 0.14% | 100 |
| Jul 7, 2025 | 15.50 | 15.52 | 15.47 | 15.52 | - | 1.24% | 1,208 |
| Jul 4, 2025 | 15.39 | 15.45 | 15.33 | 15.33 | - | -0.30% | 391 |
| Jul 3, 2025 | 15.38 | 15.38 | 15.38 | 15.38 | - | - | 9 |
| Jul 2, 2025 | 15.55 | 15.55 | 15.38 | 15.38 | - | 0.65% | 8 |
| Jul 1, 2025 | 15.28 | 15.28 | 15.28 | 15.28 | - | - | 102 |
| Jun 30, 2025 | 15.42 | 15.42 | 15.28 | 15.28 | - | -0.58% | 101 |
| Jun 27, 2025 | 15.27 | 15.37 | 15.27 | 15.37 | - | -0.09% | 102 |
| Jun 26, 2025 | 15.38 | 15.38 | 15.38 | 15.38 | - | - | 69 |
| Jun 25, 2025 | 15.38 | 15.38 | 15.38 | 15.38 | - | - | 68 |
| Jun 24, 2025 | 15.32 | 15.38 | 15.32 | 15.38 | - | 0.85% | 67 |
| Jun 23, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | - | 0.15% | 6 |
| Jun 20, 2025 | 15.21 | 15.30 | 15.21 | 15.23 | - | 0.38% | 950 |
| Jun 19, 2025 | 15.19 | 15.19 | 15.17 | 15.17 | - | -1.06% | 41 |
| Jun 18, 2025 | 15.33 | 15.33 | 15.33 | 15.33 | - | - | 606 |
| Jun 17, 2025 | 15.33 | 15.33 | 15.33 | 15.33 | - | - | 602 |
| Jun 16, 2025 | 15.33 | 15.33 | 15.33 | 15.33 | - | - | 601 |