L&G Ecommerce Logistics UCITS ETF (ETR:ETLH)
Germany · Delayed Price · Currency is EUR 17.25
-0.02 (-0.12%)
Sep 23, 2026, 3:20 PM CET
ETR:ETLH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 17.28 | 17.28 | 17.22 | 17.27 | - | -0.01% | 84 |
| Sep 22, 2026 | 17.12 | 17.27 | 17.12 | 17.27 | 17.27 | 1.07% | 709 |
| Sep 21, 2026 | 17.09 | 17.14 | 16.97 | 17.09 | 17.09 | 0.87% | 533 |
| Sep 18, 2026 | 17.05 | 17.05 | 16.92 | 16.94 | 16.94 | -1.37% | 1,105 |
| Sep 17, 2026 | 17.10 | 17.18 | 17.02 | 17.18 | 17.18 | 1.41% | 1,906 |
| Sep 16, 2026 | 16.99 | 16.99 | 16.88 | 16.94 | 16.94 | -0.48% | 197 |
| Sep 15, 2026 | 17.12 | 17.12 | 17.02 | 17.02 | 17.02 | -0.51% | 2,084 |
| Sep 14, 2026 | 16.92 | 17.11 | 16.92 | 17.11 | 17.11 | 1.23% | 2,547 |
| Sep 11, 2026 | 16.80 | 16.90 | 16.75 | 16.90 | 16.90 | 1.09% | 144 |
| Sep 10, 2026 | 16.70 | 16.77 | 16.66 | 16.72 | 16.72 | 0.66% | 557 |
| Sep 9, 2026 | 16.86 | 16.86 | 16.57 | 16.61 | 16.61 | -1.76% | 2,226 |
| Sep 8, 2026 | 17.09 | 17.11 | 16.86 | 16.91 | 16.91 | -1.19% | 272 |
| Sep 7, 2026 | 17.23 | 17.23 | 17.11 | 17.11 | 17.11 | -0.45% | 3,692 |
| Sep 4, 2026 | 17.22 | 17.25 | 17.19 | 17.19 | 17.19 | -0.06% | 2,310 |
| Sep 3, 2026 | 17.08 | 17.21 | 17.08 | 17.20 | 17.20 | 1.02% | 2,892 |
| Sep 2, 2026 | 17.09 | 17.09 | 16.95 | 17.02 | 17.02 | -0.99% | 10,307 |
| Sep 1, 2026 | 17.33 | 17.33 | 17.18 | 17.19 | 17.19 | -0.56% | 591 |
| Aug 31, 2026 | 17.45 | 17.46 | 17.28 | 17.29 | 17.29 | -1.38% | 857 |
| Aug 28, 2026 | 17.39 | 17.53 | 17.36 | 17.53 | 17.53 | 1.63% | 1,739 |
| Aug 27, 2026 | 17.22 | 17.26 | 17.22 | 17.25 | 17.25 | 0.28% | 400 |
| Aug 26, 2026 | 17.24 | 17.32 | 17.20 | 17.20 | 17.20 | -0.35% | 1,192 |
| Aug 25, 2026 | 17.23 | 17.30 | 17.23 | 17.26 | 17.26 | 0.13% | 725 |
| Aug 24, 2026 | 17.10 | 17.26 | 17.10 | 17.24 | 17.24 | 0.27% | 1,656 |
| Aug 21, 2026 | 17.11 | 17.19 | 17.11 | 17.19 | 17.19 | 1.19% | 16,338 |
| Aug 20, 2026 | 17.11 | 17.11 | 16.99 | 16.99 | 16.99 | -1.21% | 481 |
| Aug 19, 2026 | 17.09 | 17.20 | 17.00 | 17.20 | 17.20 | 0.42% | 2,151 |
| Aug 18, 2026 | 17.10 | 17.16 | 17.10 | 17.13 | 17.13 | -0.14% | 5 |
| Aug 17, 2026 | 17.36 | 17.36 | 17.15 | 17.15 | 17.15 | -0.91% | 927 |
| Aug 14, 2026 | 17.44 | 17.44 | 17.31 | 17.31 | 17.31 | -0.13% | 291 |
| Aug 13, 2026 | 17.36 | 17.39 | 17.33 | 17.33 | 17.33 | 0.34% | 300 |
| Aug 12, 2026 | 17.27 | 17.36 | 17.24 | 17.27 | 17.27 | -0.84% | 65 |
| Aug 11, 2026 | 17.31 | 17.42 | 17.31 | 17.42 | 17.42 | 0.73% | 2 |
| Aug 10, 2026 | 17.36 | 17.37 | 17.29 | 17.29 | 17.29 | -0.41% | 4,036 |
| Aug 7, 2026 | 17.28 | 17.37 | 17.28 | 17.37 | 17.37 | 0.73% | 520 |
| Aug 6, 2026 | 17.41 | 17.41 | 17.09 | 17.24 | 17.24 | -0.08% | 46 |
| Aug 5, 2026 | 17.30 | 17.38 | 17.25 | 17.25 | 17.25 | 0.42% | 2,187 |
| Aug 4, 2026 | 17.27 | 17.28 | 17.15 | 17.18 | 17.18 | -0.67% | 8,048 |
| Aug 3, 2026 | 17.29 | 17.36 | 17.19 | 17.30 | 17.30 | 1.09% | 30,598 |
| Jul 31, 2026 | 17.13 | 17.16 | 17.08 | 17.11 | 17.11 | -0.43% | 154 |
| Jul 30, 2026 | 17.29 | 17.34 | 17.06 | 17.19 | 17.19 | -0.32% | 198 |
| Jul 29, 2026 | 17.26 | 17.29 | 17.24 | 17.24 | 17.24 | 0.36% | 1,893 |
| Jul 28, 2026 | 16.88 | 17.18 | 16.88 | 17.18 | 17.18 | 2.13% | 3,068 |
| Jul 27, 2026 | 16.56 | 16.85 | 16.56 | 16.82 | 16.82 | 1.12% | 3,244 |
| Jul 24, 2026 | 16.48 | 16.64 | 16.48 | 16.64 | 16.64 | 1.65% | - |
| Jul 23, 2026 | 16.71 | 16.71 | 16.37 | 16.37 | 16.37 | -1.87% | 961 |
| Jul 22, 2026 | 16.76 | 16.79 | 16.68 | 16.68 | 16.68 | -1.22% | - |
| Jul 21, 2026 | 16.86 | 16.88 | 16.79 | 16.88 | 16.88 | -0.05% | 1,104 |
| Jul 20, 2026 | 16.83 | 16.89 | 16.83 | 16.89 | 16.89 | 0.44% | 17 |
| Jul 17, 2026 | 16.84 | 16.87 | 16.81 | 16.82 | 16.82 | -0.45% | 142 |
| Jul 16, 2026 | 16.82 | 16.89 | 16.74 | 16.89 | 16.89 | 0.13% | 347 |