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 10.65
-0.05 (-0.50%)
Mar 4, 2026, 11:06 AM CET
BIT:LDAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 10.51 | 10.65 | 10.48 | 10.82 | 10.82 | 0.65% | 9,878 |
| Mar 3, 2026 | 10.86 | 10.86 | 10.70 | 10.75 | 10.75 | -3.01% | 2,350 |
| Mar 2, 2026 | 11.03 | 11.03 | 10.98 | 11.08 | 11.08 | -0.56% | 1,600 |
| Feb 27, 2026 | 11.07 | 11.07 | 11.07 | 11.14 | 11.14 | -1.22% | 1,800 |
| Feb 26, 2026 | 11.34 | 11.34 | 11.22 | 11.28 | 11.28 | -0.34% | 12,870 |
| Feb 25, 2026 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 0.12% | - |
| Feb 24, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0.36% | - |
| Feb 23, 2026 | 11.36 | 11.36 | 11.36 | 11.26 | 11.26 | -1.47% | 100 |
| Feb 20, 2026 | 11.53 | 11.53 | 11.40 | 11.43 | 11.43 | 1.08% | 20,390 |
| Feb 19, 2026 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 1.45% | 221 |
| Feb 18, 2026 | 11.05 | 11.05 | 11.05 | 11.15 | 11.15 | 1.01% | 80 |
| Feb 17, 2026 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | -0.29% | - |
| Feb 16, 2026 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 0.64% | - |
| Feb 13, 2026 | 10.99 | 11.04 | 10.99 | 11.00 | 11.00 | 0.02% | 1,239 |
| Feb 12, 2026 | 11.10 | 11.13 | 11.10 | 11.00 | 11.00 | 0.59% | 403 |
| Feb 11, 2026 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 1.81% | - |
| Feb 10, 2026 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 0.49% | - |
| Feb 9, 2026 | 10.66 | 10.66 | 10.66 | 10.69 | 10.69 | 1.37% | 1 |
| Feb 6, 2026 | 10.41 | 10.41 | 10.41 | 10.54 | 10.54 | 1.00% | 240 |
| Feb 5, 2026 | 10.53 | 10.53 | 10.53 | 10.44 | 10.44 | -0.76% | 192 |
| Feb 4, 2026 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 0.88% | - |
| Feb 3, 2026 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 1.03% | - |
| Feb 2, 2026 | 10.25 | 10.25 | 10.25 | 10.32 | 10.32 | -0.08% | 5 |
| Jan 30, 2026 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 0.16% | - |
| Jan 29, 2026 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 0.94% | - |
| Jan 28, 2026 | 10.28 | 10.28 | 10.28 | 10.22 | 10.22 | -0.08% | 1,000 |
| Jan 27, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 1.01% | - |
| Jan 26, 2026 | 10.08 | 10.08 | 10.08 | 10.12 | 10.12 | 0.04% | 500 |
| Jan 23, 2026 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 0.50% | - |
| Jan 22, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0.62% | - |
| Jan 21, 2026 | 9.90 | 9.90 | 9.90 | 10.01 | 10.01 | 1.23% | 42 |
| Jan 20, 2026 | 9.90 | 9.90 | 9.90 | 9.88 | 9.88 | 0.02% | 100 |
| Jan 19, 2026 | 9.86 | 9.86 | 9.86 | 9.88 | 9.88 | -0.01% | 350 |
| Jan 16, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | -0.03% | - |
| Jan 15, 2026 | 9.90 | 9.90 | 9.90 | 9.89 | 9.89 | 1.30% | 204 |
| Jan 14, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 0.74% | - |
| Jan 13, 2026 | 9.68 | 9.68 | 9.68 | 9.69 | 9.69 | 0.03% | 2,065 |
| Jan 12, 2026 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | -0.48% | - |
| Jan 9, 2026 | 9.66 | 9.66 | 9.66 | 9.73 | 9.73 | 0.84% | 388 |
| Jan 8, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -0.22% | 12 |
| Jan 7, 2026 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | -0.56% | - |
| Jan 6, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 1.03% | - |
| Jan 5, 2026 | 9.68 | 9.68 | 9.67 | 9.63 | 9.63 | 0.44% | 208 |
| Jan 2, 2026 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | -0.14% | - |
| Dec 30, 2025 | 9.57 | 9.58 | 9.57 | 9.60 | 9.60 | -0.21% | 579 |
| Dec 29, 2025 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 0.58% | - |
| Dec 23, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 0.48% | - |
| Dec 22, 2025 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 0.38% | - |
| Dec 19, 2025 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 0.14% | - |
| Dec 18, 2025 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 0.55% | - |