L&G Healthcare Breakthrough UCITS ETF (ETR:XMLH)
Germany · Delayed Price · Currency is EUR 10.73
+0.05 (0.45%)
Aug 21, 2025, 5:36 PM CET
ETR:XMLH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 10.76 | 10.76 | 10.72 | 10.73 | 10.73 | 0.47% | 564 |
| Aug 20, 2025 | 10.71 | 10.73 | 10.66 | 10.68 | 10.68 | -0.19% | 651 |
| Aug 19, 2025 | 10.71 | 10.76 | 10.68 | 10.70 | 10.70 | 0.19% | 3,160 |
| Aug 18, 2025 | 10.71 | 10.75 | 10.67 | 10.68 | 10.68 | 0.66% | 53 |
| Aug 15, 2025 | 10.72 | 10.72 | 10.61 | 10.61 | 10.61 | 0.28% | 3,793 |
| Aug 14, 2025 | 10.63 | 10.63 | 10.57 | 10.58 | 10.58 | 0.09% | 1,542 |
| Aug 13, 2025 | 10.40 | 10.63 | 10.40 | 10.57 | 10.57 | 1.83% | 2,579 |
| Aug 12, 2025 | 10.30 | 10.38 | 10.29 | 10.38 | 10.38 | 1.07% | 217 |
| Aug 11, 2025 | 10.28 | 10.30 | 10.23 | 10.27 | 10.27 | 0.79% | 2,258 |
| Aug 8, 2025 | 10.19 | 10.24 | 10.19 | 10.19 | 10.19 | 1.09% | 5,048 |
| Aug 7, 2025 | 10.03 | 10.12 | 10.00 | 10.08 | 10.08 | 0.10% | 2,936 |
| Aug 6, 2025 | 10.33 | 10.33 | 10.01 | 10.07 | 10.07 | -1.18% | 1,437 |
| Aug 5, 2025 | 10.22 | 10.33 | 10.19 | 10.19 | 10.19 | 0.99% | 9,612 |
| Aug 4, 2025 | 10.09 | 10.10 | 10.00 | 10.09 | 10.09 | 1.20% | 4,941 |
| Aug 1, 2025 | 10.19 | 10.19 | 9.93 | 9.97 | 9.97 | -3.02% | 15,243 |
| Jul 31, 2025 | 10.30 | 10.36 | 10.28 | 10.28 | 10.28 | -1.44% | 2,179 |
| Jul 30, 2025 | 10.40 | 10.46 | 10.40 | 10.43 | 10.43 | 0.38% | 2,716 |
| Jul 29, 2025 | 10.44 | 10.50 | 10.38 | 10.39 | 10.39 | 0.29% | 875 |
| Jul 28, 2025 | 10.40 | 10.42 | 10.36 | 10.36 | 10.36 | 0.97% | 1,207 |
| Jul 25, 2025 | 10.27 | 10.34 | 10.26 | 10.26 | 10.26 | -0.68% | 2,929 |
| Jul 24, 2025 | 10.28 | 10.33 | 10.25 | 10.33 | 10.33 | 0.78% | 1,214 |
| Jul 23, 2025 | 10.17 | 10.27 | 10.12 | 10.25 | 10.25 | 2.71% | 1,300 |
| Jul 22, 2025 | 9.87 | 10.01 | 9.79 | 9.98 | 9.98 | 1.42% | 6,943 |
| Jul 21, 2025 | 9.96 | 9.96 | 9.84 | 9.84 | 9.84 | -0.91% | 4,651 |
| Jul 18, 2025 | 10.04 | 10.04 | 9.93 | 9.93 | 9.93 | -1.19% | 3,946 |
| Jul 17, 2025 | 10.09 | 10.09 | 10.02 | 10.05 | 10.05 | 2.03% | 1,123 |
| Jul 16, 2025 | 9.99 | 10.08 | 9.85 | 9.85 | 9.85 | -2.28% | 1,614 |
| Jul 15, 2025 | 10.21 | 10.21 | 10.00 | 10.08 | 10.08 | -1.18% | 2,570 |
| Jul 14, 2025 | 10.16 | 10.23 | 10.15 | 10.20 | 10.20 | -0.10% | 1,129 |
| Jul 11, 2025 | 10.37 | 10.37 | 10.21 | 10.21 | 10.21 | -2.11% | 4,675 |
| Jul 10, 2025 | 10.24 | 10.43 | 10.23 | 10.43 | 10.43 | 3.06% | 12,373 |
| Jul 9, 2025 | 10.12 | 10.23 | 10.10 | 10.12 | 10.12 | -0.30% | 3,188 |
| Jul 8, 2025 | 10.00 | 10.18 | 9.96 | 10.15 | 10.15 | 1.10% | 1,107 |
| Jul 7, 2025 | 10.13 | 10.17 | 10.01 | 10.04 | 10.04 | -0.20% | 1,048 |
| Jul 4, 2025 | 10.13 | 10.13 | 10.03 | 10.06 | 10.06 | -0.79% | 2,026 |
| Jul 3, 2025 | 10.16 | 10.25 | 10.09 | 10.14 | 10.14 | -0.20% | 956 |
| Jul 2, 2025 | 10.14 | 10.16 | 10.05 | 10.16 | 10.16 | 0.30% | 5,469 |
| Jul 1, 2025 | 10.06 | 10.13 | 9.98 | 10.13 | 10.13 | 0.60% | 2,160 |
| Jun 30, 2025 | 10.07 | 10.12 | 10.05 | 10.07 | 10.07 | 0.60% | 1,453 |
| Jun 27, 2025 | 10.03 | 10.09 | 10.01 | 10.01 | 10.01 | -0.20% | 952 |
| Jun 26, 2025 | 9.99 | 10.08 | 9.97 | 10.03 | 10.03 | 0.60% | 3,042 |
| Jun 25, 2025 | 10.03 | 10.07 | 9.95 | 9.97 | 9.97 | -0.10% | 1,811 |
| Jun 24, 2025 | 9.98 | 10.00 | 9.93 | 9.98 | 9.98 | 1.11% | 921 |
| Jun 23, 2025 | 9.96 | 9.96 | 9.87 | 9.87 | 9.87 | -0.50% | 2,417 |
| Jun 20, 2025 | 9.90 | 9.94 | 9.88 | 9.92 | 9.92 | 0.71% | 588 |
| Jun 19, 2025 | 9.93 | 9.93 | 9.85 | 9.85 | 9.85 | -1.30% | 1,194 |
| Jun 18, 2025 | 9.89 | 9.98 | 9.85 | 9.98 | 9.98 | 0.40% | 917 |
| Jun 17, 2025 | 9.90 | 9.94 | 9.89 | 9.94 | 9.94 | -0.10% | 3,387 |
| Jun 16, 2025 | 9.98 | 10.12 | 9.93 | 9.95 | 9.95 | -0.30% | 12,666 |
| Jun 13, 2025 | 9.88 | 9.98 | 9.88 | 9.98 | 9.98 | -0.89% | 12,390 |