L&G Artificial Intelligence UCITS ETF (ETR:XMLD)
Germany · Delayed Price · Currency is EUR 24.24
+0.08 (0.31%)
Dec 30, 2025, 2:05 PM CET
ETR:XMLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 24.17 | 24.25 | 24.16 | 24.24 | 24.24 | 0.31% | 13,613 |
| Dec 29, 2025 | 24.24 | 24.28 | 24.05 | 24.17 | 24.17 | -0.47% | 21,314 |
| Dec 23, 2025 | 24.45 | 24.48 | 24.15 | 24.28 | 24.28 | -0.80% | 11,303 |
| Dec 22, 2025 | 24.36 | 24.50 | 24.33 | 24.48 | 24.48 | 1.41% | 21,700 |
| Dec 19, 2025 | 23.84 | 24.24 | 23.75 | 24.14 | 24.14 | 1.26% | 38,764 |
| Dec 18, 2025 | 23.41 | 23.88 | 23.39 | 23.84 | 23.84 | 1.77% | 73,123 |
| Dec 17, 2025 | 23.89 | 24.06 | 23.42 | 23.42 | 23.42 | -0.97% | 57,345 |
| Dec 16, 2025 | 23.55 | 23.87 | 23.51 | 23.65 | 23.65 | -1.62% | 32,272 |
| Dec 15, 2025 | 24.28 | 24.45 | 23.86 | 24.04 | 24.04 | -0.58% | 63,728 |
| Dec 12, 2025 | 24.98 | 25.01 | 24.15 | 24.18 | 24.18 | -1.83% | 40,385 |
| Dec 11, 2025 | 24.77 | 25.03 | 24.50 | 24.63 | 24.63 | -1.76% | 23,368 |
| Dec 10, 2025 | 25.11 | 25.14 | 24.94 | 25.07 | 25.07 | -0.22% | 96,484 |
| Dec 9, 2025 | 25.04 | 25.13 | 24.87 | 25.13 | 25.13 | 0.40% | 12,612 |
| Dec 8, 2025 | 24.99 | 25.11 | 24.93 | 25.03 | 25.03 | 0.36% | 8,981 |
| Dec 5, 2025 | 24.90 | 25.09 | 24.81 | 24.94 | 24.94 | 1.09% | 27,347 |
| Dec 4, 2025 | 24.51 | 24.67 | 24.42 | 24.67 | 24.67 | 1.00% | 36,473 |
| Dec 3, 2025 | 24.54 | 24.56 | 24.20 | 24.42 | 24.42 | -0.69% | 25,317 |
| Dec 2, 2025 | 24.54 | 24.94 | 24.47 | 24.59 | 24.59 | 0.63% | 13,807 |
| Dec 1, 2025 | 24.36 | 24.44 | 24.18 | 24.44 | 24.44 | -0.71% | 31,647 |
| Nov 28, 2025 | 24.52 | 24.64 | 24.42 | 24.61 | 24.61 | 1.61% | 41,585 |
| Nov 27, 2025 | 24.28 | 24.33 | 24.22 | 24.22 | 24.22 | -0.39% | 32,636 |
| Nov 26, 2025 | 24.28 | 24.41 | 24.11 | 24.32 | 24.32 | 1.74% | 22,902 |
| Nov 25, 2025 | 24.04 | 24.09 | 23.50 | 23.90 | 23.90 | 0.08% | 52,260 |
| Nov 24, 2025 | 23.38 | 23.91 | 23.24 | 23.88 | 23.88 | 4.26% | 33,813 |
| Nov 21, 2025 | 22.89 | 23.11 | 22.49 | 22.91 | 22.91 | -4.18% | 140,813 |
| Nov 20, 2025 | 24.57 | 24.72 | 23.91 | 23.91 | 23.91 | -0.04% | 105,361 |
| Nov 19, 2025 | 23.70 | 24.24 | 23.68 | 23.92 | 23.92 | 0.78% | 30,776 |
| Nov 18, 2025 | 23.67 | 23.82 | 23.33 | 23.73 | 23.73 | -1.84% | 105,295 |
| Nov 17, 2025 | 24.45 | 24.52 | 24.04 | 24.18 | 24.18 | -1.06% | 93,310 |
| Nov 14, 2025 | 24.04 | 24.46 | 23.41 | 24.44 | 24.44 | 0.14% | 121,675 |
| Nov 13, 2025 | 25.23 | 25.26 | 24.36 | 24.40 | 24.40 | -3.52% | 36,154 |
| Nov 12, 2025 | 25.54 | 25.70 | 25.18 | 25.29 | 25.29 | -0.28% | 19,725 |
| Nov 11, 2025 | 25.63 | 25.68 | 25.27 | 25.36 | 25.36 | -0.65% | 65,217 |
| Nov 10, 2025 | 25.63 | 25.77 | 25.47 | 25.53 | 25.53 | 4.55% | 77,040 |
| Nov 7, 2025 | 25.42 | 25.44 | 24.37 | 24.42 | 24.42 | -2.69% | 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 | -0.18% | 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 | 0.95% | 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 | -0.60% | 22,762 |
| Oct 28, 2025 | 25.88 | 26.03 | 25.80 | 25.95 | 25.95 | 0.14% | 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 | 1.98% | 23,281 |
| Oct 23, 2025 | 24.77 | 24.95 | 24.43 | 24.95 | 24.95 | 2.28% | 56,036 |
| Oct 22, 2025 | 24.98 | 25.02 | 24.39 | 24.39 | 24.39 | -2.81% | 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 | 3.21% | 29,847 |
| Oct 17, 2025 | 24.02 | 24.57 | 23.85 | 24.15 | 24.15 | -2.95% | 66,674 |