Investment Partners Icav - Laiqon – European Equity Ai Optimized Active UCITS ETF (ETR:LQEU)
Germany · Delayed Price · Currency is EUR 9.96
+0.01 (0.11%)
At close: Sep 22, 2026
ETR:LQEU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 9.97 | 10.00 | 9.96 | 9.96 | 9.96 | 0.11% | 3,813 |
| Sep 21, 2026 | 9.91 | 9.96 | 9.91 | 9.95 | 9.95 | 1.14% | 5,814 |
| Sep 18, 2026 | 9.93 | 9.93 | 9.84 | 9.84 | 9.84 | -1.13% | 7,512 |
| Sep 17, 2026 | 9.94 | 9.95 | 9.92 | 9.95 | 9.95 | 0.88% | 2,106 |
| Sep 16, 2026 | 9.86 | 9.89 | 9.84 | 9.86 | 9.86 | 0.55% | 17,426 |
| Sep 15, 2026 | 9.81 | 9.85 | 9.81 | 9.81 | 9.81 | -0.60% | 6,014 |
| Sep 14, 2026 | 9.88 | 9.98 | 9.85 | 9.87 | 9.87 | -0.42% | 5,902 |
| Sep 11, 2026 | 9.88 | 9.91 | 9.88 | 9.91 | 9.91 | 0.55% | 586 |
| Sep 10, 2026 | 9.93 | 9.93 | 9.85 | 9.85 | 9.85 | -0.73% | - |
| Sep 9, 2026 | 10.03 | 10.03 | 9.92 | 9.93 | 9.93 | -1.45% | 5,591 |
| Sep 8, 2026 | 10.06 | 10.07 | 10.06 | 10.07 | 10.07 | -0.10% | 50 |
| Sep 7, 2026 | 10.06 | 10.09 | 10.06 | 10.08 | 10.08 | 0.08% | 14,029 |
| Sep 4, 2026 | 10.05 | 10.09 | 10.05 | 10.07 | 10.07 | 0.18% | 2,350 |
| Sep 3, 2026 | 10.03 | 10.07 | 10.03 | 10.06 | 10.06 | 0.56% | 6,317 |
| Sep 2, 2026 | 10.02 | 10.02 | 9.96 | 10.00 | 10.00 | -0.24% | - |
| Sep 1, 2026 | 10.07 | 10.07 | 10.01 | 10.02 | 10.02 | -0.40% | 200 |
| Aug 31, 2026 | 10.13 | 10.13 | 10.06 | 10.06 | 10.06 | -0.83% | 498 |
| Aug 28, 2026 | 10.15 | 10.17 | 10.14 | 10.15 | 10.15 | 0.71% | 4,188 |
| Aug 27, 2026 | 10.16 | 10.16 | 10.08 | 10.08 | 10.08 | -0.85% | 6,947 |
| Aug 26, 2026 | 10.18 | 10.19 | 10.16 | 10.16 | 10.16 | -0.12% | 100 |
| Aug 25, 2026 | 10.16 | 10.17 | 10.16 | 10.17 | 10.17 | 0.43% | 10 |
| Aug 24, 2026 | 10.11 | 10.14 | 10.11 | 10.13 | 10.13 | -0.04% | 1,911 |
| Aug 21, 2026 | 10.09 | 10.23 | 10.08 | 10.13 | 10.13 | 0.76% | 68,251 |
| Aug 20, 2026 | 10.07 | 10.07 | 10.04 | 10.06 | 10.06 | -0.06% | 3,532 |
| Aug 19, 2026 | 10.08 | 10.09 | 10.06 | 10.06 | 10.06 | -0.44% | 1,073 |
| Aug 18, 2026 | 10.12 | 10.12 | 10.11 | 10.11 | 10.11 | -0.57% | 200 |
| Aug 17, 2026 | 10.20 | 10.20 | 10.17 | 10.17 | 10.17 | - | - |
| Aug 14, 2026 | 10.21 | 10.21 | 10.17 | 10.17 | 10.17 | -0.37% | 275 |
| Aug 13, 2026 | 10.24 | 10.24 | 10.20 | 10.20 | 10.20 | 0.26% | 744 |