L&G Global Quality Dividends UCITS ETF (ETR:LDGL)
Germany · Delayed Price · Currency is EUR 9.67
-0.09 (-0.95%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:LDGL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 9.71 | 9.77 | 9.67 | 9.67 | 9.67 | -0.95% | 52,783 |
| Sep 21, 2026 | 9.70 | 9.76 | 9.66 | 9.76 | 9.76 | 0.62% | 92,372 |
| Sep 18, 2026 | 9.71 | 9.71 | 9.64 | 9.70 | 9.70 | -0.01% | 120,135 |
| Sep 17, 2026 | 9.73 | 9.76 | 9.69 | 9.70 | 9.70 | 0.50% | 118,660 |
| Sep 16, 2026 | 9.65 | 9.71 | 9.65 | 9.65 | 9.65 | 0.85% | 52,193 |
| Sep 15, 2026 | 9.63 | 9.69 | 9.57 | 9.57 | 9.57 | -1.58% | 138,754 |
| Sep 14, 2026 | 9.70 | 9.74 | 9.67 | 9.73 | 9.73 | -0.01% | 51,749 |
| Sep 11, 2026 | 9.67 | 9.73 | 9.64 | 9.73 | 9.73 | 0.67% | 116,557 |
| Sep 10, 2026 | 9.69 | 9.70 | 9.61 | 9.66 | 9.66 | -0.51% | 110,731 |
| Sep 9, 2026 | 9.78 | 9.78 | 9.67 | 9.74 | 9.71 | -1.02% | 207,436 |
| Sep 8, 2026 | 9.79 | 9.85 | 9.75 | 9.84 | 9.81 | 0.42% | 85,155 |
| Sep 7, 2026 | 9.85 | 9.85 | 9.80 | 9.80 | 9.77 | -0.88% | 151,038 |
| Sep 4, 2026 | 9.82 | 9.89 | 9.79 | 9.89 | 9.86 | 0.83% | 149,027 |
| Sep 3, 2026 | 9.78 | 9.84 | 9.77 | 9.81 | 9.78 | 0.09% | 128,113 |
| Sep 2, 2026 | 9.74 | 9.80 | 9.68 | 9.80 | 9.77 | 0.03% | 135,182 |
| Sep 1, 2026 | 9.81 | 9.83 | 9.72 | 9.79 | 9.76 | - | 140,393 |
| Aug 31, 2026 | 9.81 | 9.81 | 9.73 | 9.79 | 9.76 | 0.72% | 135,552 |
| Aug 28, 2026 | 9.79 | 9.81 | 9.72 | 9.72 | 9.69 | 0.08% | 74,596 |
| Aug 27, 2026 | 9.75 | 9.77 | 9.70 | 9.72 | 9.69 | -0.35% | 99,618 |
| Aug 26, 2026 | 9.77 | 9.79 | 9.75 | 9.75 | 9.72 | -0.51% | 73,399 |
| Aug 25, 2026 | 9.78 | 9.80 | 9.71 | 9.80 | 9.77 | 0.15% | 124,423 |
| Aug 24, 2026 | 9.73 | 9.79 | 9.70 | 9.79 | 9.75 | 0.26% | 117,921 |
| Aug 21, 2026 | 9.69 | 9.76 | 9.68 | 9.76 | 9.73 | 0.20% | 73,271 |
| Aug 20, 2026 | 9.69 | 9.74 | 9.63 | 9.74 | 9.71 | -0.38% | 154,468 |
| Aug 19, 2026 | 9.75 | 9.79 | 9.73 | 9.78 | 9.75 | -0.14% | 120,849 |
| Aug 18, 2026 | 9.81 | 9.81 | 9.77 | 9.79 | 9.76 | -0.39% | 121,952 |
| Aug 17, 2026 | 9.87 | 9.87 | 9.81 | 9.83 | 9.80 | -0.81% | 269,557 |
| Aug 14, 2026 | 9.88 | 9.91 | 9.84 | 9.91 | 9.88 | 0.08% | 152,578 |
| Aug 13, 2026 | 9.86 | 9.90 | 9.83 | 9.90 | 9.87 | 0.33% | 77,085 |
| Aug 12, 2026 | 9.85 | 9.90 | 9.83 | 9.90 | 9.84 | 0.18% | 140,664 |
| Aug 11, 2026 | 9.83 | 9.88 | 9.81 | 9.88 | 9.82 | 0.08% | 97,244 |
| Aug 10, 2026 | 9.84 | 9.87 | 9.80 | 9.87 | 9.81 | -0.32% | 158,079 |
| Aug 7, 2026 | 9.85 | 9.91 | 9.82 | 9.91 | 9.84 | 0.09% | 219,104 |
| Aug 6, 2026 | 9.86 | 9.90 | 9.84 | 9.90 | 9.84 | 0.27% | 167,178 |
| Aug 5, 2026 | 9.86 | 9.88 | 9.81 | 9.87 | 9.81 | 0.26% | 164,451 |
| Aug 4, 2026 | 9.78 | 9.84 | 9.74 | 9.84 | 9.78 | 0.65% | 200,012 |
| Aug 3, 2026 | 9.76 | 9.78 | 9.70 | 9.78 | 9.72 | 0.52% | 181,458 |
| Jul 31, 2026 | 9.70 | 9.75 | 9.66 | 9.73 | 9.67 | 0.26% | 145,441 |
| Jul 30, 2026 | 9.70 | 9.85 | 9.67 | 9.70 | 9.64 | -0.10% | 164,074 |
| Jul 29, 2026 | 9.79 | 9.79 | 9.71 | 9.71 | 9.65 | -1.17% | 98,888 |
| Jul 28, 2026 | 9.75 | 9.83 | 9.71 | 9.83 | 9.77 | 0.39% | 138,620 |
| Jul 27, 2026 | 9.80 | 9.83 | 9.74 | 9.79 | 9.73 | 0.25% | 137,660 |
| Jul 24, 2026 | 9.69 | 9.77 | 9.67 | 9.77 | 9.71 | 2.13% | 257,615 |
| Jul 23, 2026 | 9.71 | 9.72 | 9.56 | 9.56 | 9.50 | -1.90% | 145,241 |
| Jul 22, 2026 | 9.68 | 9.75 | 9.62 | 9.75 | 9.69 | 0.51% | 44,553 |
| Jul 21, 2026 | 9.65 | 9.70 | 9.60 | 9.70 | 9.64 | 0.31% | 84,269 |
| Jul 20, 2026 | 9.63 | 9.67 | 9.59 | 9.67 | 9.61 | 0.72% | 177,437 |
| Jul 17, 2026 | 9.62 | 9.66 | 9.59 | 9.60 | 9.54 | -1.23% | 132,476 |
| Jul 16, 2026 | 9.58 | 9.72 | 9.58 | 9.72 | 9.66 | 0.39% | 91,228 |
| Jul 15, 2026 | 9.66 | 9.71 | 9.62 | 9.71 | 9.62 | 0.03% | 126,460 |