L&G UCITS ETF Plc - L&G Quality Equity Dividends ESG Exclusions Asia Pacific Ex-Japan UCITS ETF (BIT:LDAP)
Italy · Delayed Price · Currency is EUR 9.51
+0.06 (0.63%)
Sep 8, 2025, 5:26 PM CET
BIT:LDAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 0.32% | - |
| Sep 4, 2025 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | -0.32% | - |
| Sep 3, 2025 | 9.47 | 9.47 | 9.45 | 9.45 | 9.45 | 0.64% | 279 |
| Sep 2, 2025 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | - | - |
| Sep 1, 2025 | 9.46 | 9.46 | 9.39 | 9.39 | 9.39 | -0.21% | 2,360 |
| Aug 29, 2025 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | -0.42% | - |
| Aug 28, 2025 | 9.47 | 9.47 | 9.42 | 9.45 | 9.45 | 0.53% | 117 |
| Aug 27, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 0.32% | - |
| Aug 26, 2025 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | -0.11% | - |
| Aug 25, 2025 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | -0.32% | - |
| Aug 22, 2025 | 9.38 | 9.41 | 9.38 | 9.41 | 9.41 | 0.86% | 110 |
| Aug 21, 2025 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | 1.08% | - |
| Aug 20, 2025 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | -0.54% | - |
| Aug 19, 2025 | 9.32 | 9.32 | 9.28 | 9.28 | 9.28 | 0.32% | 107 |
| Aug 18, 2025 | 9.28 | 9.28 | 9.25 | 9.25 | 9.25 | -1.07% | 20 |
| Aug 14, 2025 | 9.34 | 9.35 | 9.32 | 9.35 | 9.35 | - | 4 |
| Aug 13, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 0.32% | - |
| Aug 12, 2025 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | 0.87% | - |
| Aug 11, 2025 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | -0.11% | - |
| Aug 8, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -0.32% | - |
| Aug 7, 2025 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 0.76% | - |
| Aug 6, 2025 | 9.28 | 9.28 | 9.21 | 9.21 | 9.21 | -0.32% | 522 |
| Aug 5, 2025 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 1.43% | - |
| Aug 4, 2025 | 9.07 | 9.11 | 9.07 | 9.11 | 9.11 | 1.00% | 20 |
| Aug 1, 2025 | 8.99 | 9.02 | 8.99 | 9.02 | 9.02 | -1.74% | 1,713 |
| Jul 31, 2025 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | -0.76% | - |
| Jul 30, 2025 | 9.32 | 9.32 | 9.25 | 9.25 | 9.25 | -0.32% | 20 |
| Jul 29, 2025 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 1.75% | - |
| Jul 28, 2025 | 9.11 | 9.13 | 9.11 | 9.12 | 9.12 | -1.19% | 44 |
| Jul 25, 2025 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | -0.11% | - |
| Jul 24, 2025 | 9.26 | 9.26 | 9.24 | 9.24 | 9.24 | - | 11,411 |
| Jul 23, 2025 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 0.33% | - |
| Jul 22, 2025 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | -0.22% | - |
| Jul 21, 2025 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | 0.11% | - |
| Jul 18, 2025 | 9.29 | 9.29 | 9.22 | 9.22 | 9.22 | -0.65% | 532 |
| Jul 17, 2025 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 1.09% | - |
| Jul 16, 2025 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | -2.24% | - |
| Jul 15, 2025 | 9.30 | 9.39 | 9.30 | 9.39 | 9.39 | 0.97% | 573 |
| Jul 14, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 1.42% | - |
| Jul 11, 2025 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | -0.33% | - |
| Jul 10, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 1.21% | - |
| Jul 9, 2025 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | 1.00% | - |
| Jul 8, 2025 | 9.01 | 9.01 | 9.00 | 9.00 | 9.00 | 1.35% | 400 |
| Jul 7, 2025 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 0.79% | - |
| Jul 4, 2025 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | -0.79% | - |
| Jul 3, 2025 | 8.85 | 8.88 | 8.85 | 8.88 | 8.88 | 1.02% | 3,940 |
| Jul 2, 2025 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 0.34% | - |
| Jul 1, 2025 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 0.34% | - |
| Jun 30, 2025 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 0.34% | - |
| Jun 27, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | - |