L&G Artificial Intelligence UCITS ETF (ETR:XMLD)
Germany · Delayed Price · Currency is EUR 24.42
-0.68 (-2.69%)
Nov 7, 2025, 5:36 PM CET
ETR:XMLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 25.42 | 25.44 | 24.37 | 24.42 | 24.42 | -2.67% | 133,348 |
| Nov 6, 2025 | 25.69 | 25.98 | 25.09 | 25.09 | 25.09 | -2.03% | 48,114 |
| Nov 5, 2025 | 25.20 | 25.69 | 25.18 | 25.61 | 25.61 | -0.19% | 47,257 |
| Nov 4, 2025 | 25.77 | 25.99 | 25.57 | 25.66 | 25.66 | -1.87% | 176,130 |
| Nov 3, 2025 | 26.24 | 26.57 | 26.05 | 26.15 | 26.15 | 0.23% | 79,917 |
| Oct 31, 2025 | 25.97 | 26.28 | 25.88 | 26.09 | 26.09 | 0.97% | 49,877 |
| Oct 30, 2025 | 25.86 | 25.90 | 25.47 | 25.84 | 25.84 | 0.19% | 43,646 |
| Oct 29, 2025 | 25.95 | 25.99 | 25.70 | 25.79 | 25.79 | -0.62% | 22,762 |
| Oct 28, 2025 | 25.88 | 26.03 | 25.80 | 25.95 | 25.95 | 0.15% | 29,185 |
| Oct 27, 2025 | 25.87 | 25.95 | 25.81 | 25.91 | 25.91 | 1.85% | 34,456 |
| Oct 24, 2025 | 25.22 | 25.52 | 25.17 | 25.44 | 25.44 | 1.96% | 23,281 |
| Oct 23, 2025 | 24.77 | 24.95 | 24.43 | 24.95 | 24.95 | 2.30% | 56,036 |
| Oct 22, 2025 | 24.98 | 25.02 | 24.39 | 24.39 | 24.39 | -2.83% | 39,310 |
| Oct 21, 2025 | 24.96 | 25.13 | 24.87 | 25.10 | 25.10 | 0.68% | 21,120 |
| Oct 20, 2025 | 24.68 | 24.99 | 24.66 | 24.93 | 24.93 | 3.23% | 29,847 |
| Oct 17, 2025 | 24.02 | 24.57 | 23.85 | 24.15 | 24.15 | -2.97% | 66,674 |
| Oct 16, 2025 | 25.03 | 25.18 | 24.89 | 24.89 | 24.89 | -0.28% | 29,037 |
| Oct 15, 2025 | 24.97 | 25.18 | 24.92 | 24.96 | 24.96 | 0.52% | 31,442 |
| Oct 14, 2025 | 24.88 | 24.97 | 24.46 | 24.83 | 24.83 | -1.59% | 55,318 |
| Oct 13, 2025 | 25.07 | 25.33 | 25.04 | 25.23 | 25.23 | 1.73% | 75,611 |
| Oct 10, 2025 | 25.91 | 25.97 | 24.80 | 24.80 | 24.80 | -3.61% | 34,961 |
| Oct 9, 2025 | 25.79 | 25.82 | 25.55 | 25.73 | 25.73 | 0.63% | 43,905 |
| Oct 8, 2025 | 25.18 | 25.57 | 25.11 | 25.57 | 25.57 | 2.40% | 46,834 |
| Oct 7, 2025 | 25.49 | 25.72 | 24.97 | 24.97 | 24.97 | -2.12% | 63,534 |
| Oct 6, 2025 | 25.16 | 25.56 | 25.09 | 25.51 | 25.51 | 1.51% | 51,740 |
| Oct 3, 2025 | 25.17 | 25.17 | 24.94 | 25.13 | 25.13 | 0.92% | 34,061 |
| Oct 2, 2025 | 24.70 | 24.93 | 24.67 | 24.90 | 24.90 | 2.26% | 77,782 |
| Oct 1, 2025 | 23.78 | 24.36 | 23.75 | 24.35 | 24.35 | 1.50% | 26,022 |
| Sep 30, 2025 | 24.15 | 24.36 | 23.96 | 23.99 | 23.99 | -0.70% | 107,747 |
| Sep 29, 2025 | 24.21 | 24.31 | 24.16 | 24.16 | 24.16 | 1.21% | 39,338 |
| Sep 26, 2025 | 24.02 | 24.16 | 23.82 | 23.87 | 23.87 | -0.91% | 22,999 |
| Sep 25, 2025 | 24.13 | 24.18 | 23.66 | 24.09 | 24.09 | -0.99% | 80,981 |
| Sep 24, 2025 | 24.38 | 24.50 | 24.25 | 24.33 | 24.33 | -0.57% | 22,423 |
| Sep 23, 2025 | 24.42 | 24.54 | 24.36 | 24.47 | 24.47 | 0.45% | 87,738 |
| Sep 22, 2025 | 24.31 | 24.38 | 24.14 | 24.36 | 24.36 | 0.95% | 25,696 |
| Sep 19, 2025 | 24.13 | 24.25 | 24.08 | 24.13 | 24.13 | -0.37% | 44,484 |
| Sep 18, 2025 | 23.89 | 24.23 | 23.86 | 24.22 | 24.22 | 2.93% | 65,317 |
| Sep 17, 2025 | 23.49 | 23.61 | 23.44 | 23.53 | 23.53 | 0.64% | 51,549 |
| Sep 16, 2025 | 23.63 | 23.68 | 23.35 | 23.38 | 23.38 | -0.81% | 39,193 |
| Sep 15, 2025 | 23.40 | 23.62 | 23.30 | 23.57 | 23.57 | 0.77% | 77,120 |
| Sep 12, 2025 | 23.41 | 23.53 | 23.35 | 23.39 | 23.39 | -0.26% | 70,456 |
| Sep 11, 2025 | 23.29 | 23.45 | 23.18 | 23.45 | 23.45 | 0.73% | 46,774 |
| Sep 10, 2025 | 23.38 | 23.40 | 23.25 | 23.28 | 23.28 | 1.09% | 100,627 |
| Sep 9, 2025 | 23.05 | 23.17 | 22.85 | 23.03 | 23.03 | 1.45% | 56,402 |
| Sep 8, 2025 | 22.57 | 22.71 | 22.53 | 22.70 | 22.70 | 1.89% | 20,402 |
| Sep 5, 2025 | 22.46 | 22.55 | 22.14 | 22.28 | 22.28 | 0.59% | 57,132 |
| Sep 4, 2025 | 22.10 | 22.18 | 21.94 | 22.15 | 22.15 | 0.64% | 9,532 |
| Sep 3, 2025 | 22.15 | 22.23 | 21.91 | 22.01 | 22.01 | 1.06% | 57,650 |
| Sep 2, 2025 | 22.26 | 22.29 | 21.78 | 21.78 | 21.78 | -2.59% | 76,635 |
| Sep 1, 2025 | 22.28 | 22.36 | 22.24 | 22.36 | 22.36 | 0.31% | 19,455 |