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 10.91
-0.03 (-0.24%)
Apr 15, 2026, 4:03 PM CET
BIT:LDAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 10.88 | 10.94 | 10.88 | 10.91 | 10.91 | 0.74% | 1,640 |
| Apr 13, 2026 | 10.82 | 10.82 | 10.82 | 10.83 | 10.83 | -0.13% | 141 |
| Apr 10, 2026 | 10.81 | 10.81 | 10.81 | 10.85 | 10.85 | 0.61% | 221 |
| Apr 9, 2026 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 0.17% | - |
| Apr 8, 2026 | 10.85 | 10.85 | 10.85 | 10.76 | 10.76 | 3.20% | 200 |
| Apr 7, 2026 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | -0.99% | - |
| Apr 2, 2026 | 10.41 | 10.41 | 10.41 | 10.53 | 10.53 | -0.32% | 134 |
| Apr 1, 2026 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 1.67% | - |
| Mar 31, 2026 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | -0.27% | - |
| Mar 30, 2026 | 10.41 | 10.41 | 10.41 | 10.42 | 10.42 | 0.40% | 48 |
| Mar 27, 2026 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - | - |
| Mar 26, 2026 | 10.58 | 10.58 | 10.58 | 10.38 | 10.38 | -1.50% | 48 |
| Mar 25, 2026 | 10.56 | 10.56 | 10.56 | 10.54 | 10.54 | 1.31% | 5 |
| Mar 24, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.63% | - |
| Mar 23, 2026 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 0.27% | - |
| Mar 20, 2026 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | -1.06% | - |
| Mar 19, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | -0.70% | - |
| Mar 18, 2026 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | -0.39% | - |
| Mar 17, 2026 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 1.10% | - |
| Mar 16, 2026 | 10.52 | 10.60 | 10.52 | 10.55 | 10.55 | 1.01% | 471 |
| Mar 13, 2026 | 10.49 | 10.49 | 10.49 | 10.45 | 10.45 | -0.70% | 96 |
| Mar 12, 2026 | 10.68 | 10.68 | 10.68 | 10.52 | 10.52 | -1.85% | 1 |
| Mar 11, 2026 | 10.72 | 10.72 | 10.72 | 10.72 | 10.64 | -0.37% | - |
| Mar 10, 2026 | 10.77 | 10.79 | 10.77 | 10.76 | 10.68 | 1.22% | 930 |
| Mar 9, 2026 | 10.45 | 10.59 | 10.45 | 10.63 | 10.55 | 1.26% | 8,694 |
| Mar 6, 2026 | 10.53 | 10.53 | 10.39 | 10.50 | 10.42 | -0.74% | 1,536 |
| Mar 5, 2026 | 10.57 | 10.57 | 10.57 | 10.57 | 10.50 | -2.24% | - |
| Mar 4, 2026 | 10.51 | 10.65 | 10.48 | 10.82 | 10.74 | 0.65% | 9,878 |
| Mar 3, 2026 | 10.86 | 10.86 | 10.70 | 10.75 | 10.67 | -3.01% | 2,350 |
| Mar 2, 2026 | 11.03 | 11.03 | 10.98 | 11.08 | 11.00 | -0.56% | 1,600 |
| Feb 27, 2026 | 11.07 | 11.07 | 11.07 | 11.14 | 11.06 | -1.22% | 1,800 |
| Feb 26, 2026 | 11.34 | 11.34 | 11.22 | 11.28 | 11.20 | -0.34% | 12,870 |
| Feb 25, 2026 | 11.32 | 11.32 | 11.32 | 11.32 | 11.24 | 0.12% | - |
| Feb 24, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.22 | 0.36% | - |
| Feb 23, 2026 | 11.36 | 11.36 | 11.36 | 11.26 | 11.18 | -1.47% | 100 |
| Feb 20, 2026 | 11.53 | 11.53 | 11.40 | 11.43 | 11.35 | 1.08% | 20,390 |
| Feb 19, 2026 | 11.31 | 11.31 | 11.31 | 11.31 | 11.23 | 1.45% | 221 |
| Feb 18, 2026 | 11.05 | 11.05 | 11.05 | 11.15 | 11.07 | 1.01% | 80 |
| Feb 17, 2026 | 11.04 | 11.04 | 11.04 | 11.04 | 10.96 | -0.29% | - |
| Feb 16, 2026 | 11.07 | 11.07 | 11.07 | 11.07 | 10.99 | 0.64% | - |
| Feb 13, 2026 | 10.99 | 11.04 | 10.99 | 11.00 | 10.92 | 0.02% | 1,239 |
| Feb 12, 2026 | 11.10 | 11.13 | 11.10 | 11.00 | 10.92 | 0.59% | 403 |
| Feb 11, 2026 | 10.93 | 10.93 | 10.93 | 10.93 | 10.85 | 1.81% | - |
| Feb 10, 2026 | 10.74 | 10.74 | 10.74 | 10.74 | 10.66 | 0.49% | - |
| Feb 9, 2026 | 10.66 | 10.66 | 10.66 | 10.69 | 10.61 | 1.37% | 1 |
| Feb 6, 2026 | 10.41 | 10.41 | 10.41 | 10.54 | 10.47 | 1.00% | 240 |
| Feb 5, 2026 | 10.53 | 10.53 | 10.53 | 10.44 | 10.36 | -0.76% | 192 |
| Feb 4, 2026 | 10.52 | 10.52 | 10.52 | 10.52 | 10.44 | 0.88% | - |
| Feb 3, 2026 | 10.43 | 10.43 | 10.43 | 10.43 | 10.35 | 1.03% | - |
| Feb 2, 2026 | 10.25 | 10.25 | 10.25 | 10.32 | 10.25 | -0.08% | 5 |