L&G Gerd Kommer Multifactor Equity UCITS ETF (LON:GERD)
London · Delayed Price · Currency is GBP · Price in USD 17.38
+0.03 (0.16%)
At close: Sep 22, 2026
LON:GERD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 17.55 | 17.55 | 17.55 | 17.38 | 17.38 | 0.16% | 860 |
| Sep 21, 2026 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 1.23% | 1,295 |
| Sep 18, 2026 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | -0.61% | - |
| Sep 17, 2026 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 0.05% | - |
| Sep 16, 2026 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | 0.64% | - |
| Sep 15, 2026 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | -0.41% | - |
| Sep 14, 2026 | 17.33 | 17.33 | 17.33 | 17.20 | 17.20 | -1.04% | 7,747 |
| Sep 11, 2026 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | 0.45% | - |
| Sep 10, 2026 | 17.40 | 17.40 | 17.40 | 17.30 | 17.30 | -0.56% | 200 |
| Sep 9, 2026 | 17.56 | 17.57 | 17.48 | 17.40 | 17.40 | -0.90% | 202 |
| Sep 8, 2026 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | - | - |
| Sep 7, 2026 | 17.60 | 17.60 | 17.60 | 17.56 | 17.56 | 0.01% | 2,496 |
| Sep 4, 2026 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | 0.16% | - |
| Sep 3, 2026 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | 0.77% | - |
| Sep 2, 2026 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | 0.07% | - |
| Sep 1, 2026 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | -1.20% | - |
| Aug 28, 2026 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | 0.15% | - |
| Aug 27, 2026 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | -0.02% | - |
| Aug 26, 2026 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | 0.05% | - |
| Aug 25, 2026 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | 0.53% | - |
| Aug 24, 2026 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | -0.39% | - |
| Aug 21, 2026 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | 0.29% | - |
| Aug 20, 2026 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | -0.13% | - |
| Aug 19, 2026 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | 0.58% | - |
| Aug 18, 2026 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | -1.32% | - |
| Aug 17, 2026 | 17.70 | 17.70 | 17.70 | 17.64 | 17.64 | 0.30% | 310 |
| Aug 14, 2026 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | 0.14% | - |
| Aug 13, 2026 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | 0.31% | 125 |
| Aug 12, 2026 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | 0.17% | - |
| Aug 11, 2026 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | 0.19% | - |
| Aug 10, 2026 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | -0.13% | - |
| Aug 7, 2026 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | 0.63% | - |
| Aug 6, 2026 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | -0.14% | - |
| Aug 5, 2026 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | 0.38% | - |
| Aug 4, 2026 | 17.22 | 17.22 | 17.22 | 17.32 | 17.32 | 1.45% | 98 |
| Aug 3, 2026 | 17.08 | 17.08 | 17.08 | 17.07 | 17.07 | 0.79% | 722 |
| Jul 31, 2026 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | 0.47% | - |
| Jul 30, 2026 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | 0.95% | - |
| Jul 29, 2026 | 16.96 | 16.96 | 16.96 | 16.70 | 16.70 | -0.82% | 165 |
| Jul 28, 2026 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | 0.11% | - |
| Jul 27, 2026 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | -0.56% | - |
| Jul 24, 2026 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | 0.58% | - |
| Jul 23, 2026 | 16.90 | 16.90 | 16.90 | 16.81 | 16.81 | -1.49% | 1,450 |
| Jul 22, 2026 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | 0.45% | - |
| Jul 21, 2026 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | 0.71% | - |
| Jul 20, 2026 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | 0.33% | - |
| Jul 17, 2026 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | -0.98% | - |
| Jul 16, 2026 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | -0.34% | - |
| Jul 15, 2026 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | -0.55% | - |
| Jul 14, 2026 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | 0.39% | 670 |