L&G Artificial Intelligence UCITS ETF (ETR:XMLD)
Germany · Delayed Price · Currency is EUR 24.03
-0.86 (-3.44%)
Oct 17, 2025, 12:44 PM CET
ETR:XMLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 29, 2025 | 22.62 | 22.66 | 22.22 | 22.29 | 22.29 | -0.49% | 47,366 |
| Aug 28, 2025 | 22.10 | 22.45 | 22.03 | 22.40 | 22.40 | 1.86% | 21,354 |
| Aug 27, 2025 | 21.95 | 22.05 | 21.93 | 21.99 | 21.99 | 1.10% | 9,407 |
| Aug 26, 2025 | 21.68 | 21.84 | 21.65 | 21.75 | 21.75 | 0.18% | 10,217 |
| Aug 25, 2025 | 21.72 | 21.75 | 21.57 | 21.71 | 21.71 | -0.09% | 14,727 |
| Aug 22, 2025 | 21.24 | 21.74 | 21.23 | 21.73 | 21.73 | 2.07% | 28,031 |
| Aug 21, 2025 | 21.23 | 21.29 | 21.04 | 21.29 | 21.29 | 1.28% | 13,796 |
| Aug 20, 2025 | 21.20 | 21.29 | 20.72 | 21.02 | 21.02 | -2.05% | 14,976 |
| Aug 19, 2025 | 21.75 | 21.79 | 21.42 | 21.46 | 21.46 | -0.79% | 31,449 |
| Aug 18, 2025 | 21.63 | 21.68 | 21.50 | 21.63 | 21.63 | 0.51% | 31,388 |
| Aug 15, 2025 | 21.58 | 21.58 | 21.41 | 21.52 | 21.52 | -0.05% | 23,965 |
| Aug 14, 2025 | 21.72 | 21.77 | 21.52 | 21.53 | 21.53 | -0.14% | 21,747 |
| Aug 13, 2025 | 21.57 | 21.69 | 21.51 | 21.56 | 21.56 | 0.75% | 17,631 |
| Aug 12, 2025 | 21.24 | 21.46 | 21.16 | 21.40 | 21.40 | 0.09% | 20,923 |
| Aug 11, 2025 | 21.28 | 21.51 | 21.20 | 21.38 | 21.38 | 1.04% | 11,298 |
| Aug 8, 2025 | 21.34 | 21.47 | 21.16 | 21.16 | 21.16 | -0.75% | 20,896 |