L&G Artificial Intelligence UCITS ETF (ETR:XMLD)
Germany · Delayed Price · Currency is EUR 24.61
+0.39 (1.61%)
At close: Nov 28, 2025
ETR:XMLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 16, 2025 | 25.03 | 25.18 | 24.89 | 24.89 | 24.89 | -0.30% | 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 | -1.57% | 55,318 |
| Oct 13, 2025 | 25.07 | 25.33 | 25.04 | 25.23 | 25.23 | 1.71% | 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 | -2.10% | 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 | 0.90% | 34,061 |
| Oct 2, 2025 | 24.70 | 24.93 | 24.67 | 24.90 | 24.90 | 2.28% | 77,782 |
| Oct 1, 2025 | 23.78 | 24.36 | 23.75 | 24.35 | 24.35 | 1.48% | 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 | 1.24% | 39,338 |
| Sep 26, 2025 | 24.02 | 24.16 | 23.82 | 23.87 | 23.87 | -0.93% | 22,999 |
| Sep 25, 2025 | 24.13 | 24.18 | 23.66 | 24.09 | 24.09 | -0.97% | 80,981 |
| Sep 24, 2025 | 24.38 | 24.50 | 24.25 | 24.33 | 24.33 | -0.59% | 22,423 |
| Sep 23, 2025 | 24.42 | 24.54 | 24.36 | 24.47 | 24.47 | 0.47% | 87,738 |
| Sep 22, 2025 | 24.31 | 24.38 | 24.14 | 24.36 | 24.36 | 0.95% | 25,696 |