UK markets open in 1 hour 21 minutes
NIKKEI 225
38,172.98 +99.00 (+0.26%) HANG SENG
18,971.82 +434.01 (+2.34%) CRUDE OIL
79.86 +0.60 (+0.76%) GOLD FUTURES
2,362.90 +22.60 (+0.97%) DOW
39,387.76 +331.36 (+0.85%) Bitcoin GBP
50,144.73 +1,026.75 (+2.09%)
L&G US ESG Exclusions Paris Aligned UCITS ETF (DELG.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:36PM CEST
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 16.84 | 16.84 | 16.81 | 16.83 | 16.83 | 89 |
| 08 May 2024 | 16.84 | 16.84 | 16.81 | 16.81 | 16.81 | - |
| 07 May 2024 | 16.80 | 16.81 | 16.79 | 16.81 | 16.81 | - |
| 06 May 2024 | 16.64 | 16.70 | 16.64 | 16.70 | 16.70 | - |
| 03 May 2024 | 16.50 | 16.58 | 16.49 | 16.58 | 16.58 | 2 |
| 02 May 2024 | 16.37 | 16.45 | 16.37 | 16.37 | 16.37 | 13 |
| 30 Apr 2024 | 16.64 | 16.64 | 16.57 | 16.57 | 16.57 | 156 |
| 29 Apr 2024 | 16.61 | 16.64 | 16.60 | 16.60 | 16.60 | 25 |
| 26 Apr 2024 | 16.47 | 16.61 | 16.47 | 16.61 | 16.61 | - |
| 25 Apr 2024 | 16.31 | 16.31 | 16.22 | 16.23 | 16.23 | 30,428 |
| 24 Apr 2024 | 16.50 | 16.53 | 16.44 | 16.44 | 16.44 | 1,205 |
| 23 Apr 2024 | 16.31 | 16.39 | 16.31 | 16.39 | 16.39 | 1,198 |
| 22 Apr 2024 | 16.21 | 16.27 | 16.19 | 16.19 | 16.19 | 3,617 |
| 19 Apr 2024 | 16.25 | 16.28 | 16.22 | 16.22 | 16.22 | 3 |
| 18 Apr 2024 | 16.42 | 16.44 | 16.39 | 16.44 | 16.44 | - |
| 17 Apr 2024 | 16.53 | 16.59 | 16.45 | 16.45 | 16.45 | 54 |
| 16 Apr 2024 | 16.60 | 16.60 | 16.57 | 16.57 | 16.57 | 263 |
| 15 Apr 2024 | 16.85 | 16.89 | 16.82 | 16.83 | 16.83 | 168 |
| 12 Apr 2024 | 16.98 | 16.98 | 16.88 | 16.88 | 16.88 | 4,087 |
| 11 Apr 2024 | 16.73 | 16.79 | 16.69 | 16.78 | 16.78 | 4,474 |
| 10 Apr 2024 | 16.72 | 16.72 | 16.71 | 16.71 | 16.71 | 23 |
| 09 Apr 2024 | 16.69 | 16.73 | 16.59 | 16.59 | 16.59 | 202 |
| 08 Apr 2024 | 16.71 | 16.74 | 16.71 | 16.71 | 16.71 | - |
| 05 Apr 2024 | 16.58 | 16.70 | 16.58 | 16.70 | 16.70 | 4,508 |
| 04 Apr 2024 | 16.80 | 16.84 | 16.80 | 16.83 | 16.83 | 308 |
| 03 Apr 2024 | 16.83 | 16.86 | 16.79 | 16.83 | 16.83 | 287 |
| 02 Apr 2024 | 17.00 | 17.00 | 16.80 | 16.80 | 16.80 | 1,347 |
| 28 Mar 2024 | 16.98 | 17.02 | 16.98 | 16.98 | 16.98 | 17 |
| 27 Mar 2024 | 16.88 | 16.95 | 16.86 | 16.86 | 16.86 | 4,673 |
| 26 Mar 2024 | 16.87 | 16.89 | 16.87 | 16.89 | 16.89 | 1 |
| 25 Mar 2024 | 16.91 | 16.91 | 16.84 | 16.85 | 16.85 | 4,068 |
| 22 Mar 2024 | 16.94 | 16.94 | 16.91 | 16.91 | 16.91 | - |
| 21 Mar 2024 | 16.82 | 16.93 | 16.82 | 16.93 | 16.93 | 13 |
| 20 Mar 2024 | 16.65 | 16.70 | 16.65 | 16.65 | 16.65 | 374 |
| 19 Mar 2024 | 16.57 | 16.61 | 16.50 | 16.61 | 16.61 | 258 |
| 18 Mar 2024 | 16.49 | 16.60 | 16.49 | 16.60 | 16.60 | 17,220 |
| 15 Mar 2024 | 16.56 | 16.60 | 16.41 | 16.41 | 16.41 | 22 |
| 14 Mar 2024 | 16.59 | 16.59 | 16.55 | 16.55 | 16.55 | - |
| 13 Mar 2024 | 16.62 | 16.62 | 16.54 | 16.54 | 16.54 | 1,047 |
| 12 Mar 2024 | 16.47 | 16.55 | 16.44 | 16.55 | 16.55 | 10,664 |
| 11 Mar 2024 | 16.39 | 16.39 | 16.33 | 16.39 | 16.39 | 1,457 |
| 08 Mar 2024 | 16.55 | 16.56 | 16.51 | 16.51 | 16.51 | 15 |
| 07 Mar 2024 | 16.40 | 16.50 | 16.40 | 16.50 | 16.50 | 11 |
| 06 Mar 2024 | 16.42 | 16.48 | 16.42 | 16.45 | 16.45 | 887 |
| 05 Mar 2024 | 16.56 | 16.56 | 16.39 | 16.39 | 16.39 | 891 |
| 04 Mar 2024 | 16.60 | 16.62 | 16.58 | 16.58 | 16.58 | 335 |
| 01 Mar 2024 | 16.55 | 16.59 | 16.50 | 16.55 | 16.55 | 8 |
| 29 Feb 2024 | 16.37 | 16.48 | 16.37 | 16.45 | 16.45 | 297 |
| 28 Feb 2024 | 16.43 | 16.43 | 16.40 | 16.40 | 16.40 | 73 |
| 27 Feb 2024 | 16.38 | 16.41 | 16.37 | 16.37 | 16.37 | 49 |
| 26 Feb 2024 | 16.44 | 16.44 | 16.42 | 16.42 | 16.42 | - |
| 23 Feb 2024 | 16.47 | 16.51 | 16.47 | 16.48 | 16.48 | 441 |
| 22 Feb 2024 | 16.23 | 16.41 | 16.23 | 16.41 | 16.41 | - |
| 21 Feb 2024 | 16.08 | 16.08 | 16.04 | 16.04 | 16.04 | - |
| 20 Feb 2024 | 16.24 | 16.24 | 16.07 | 16.07 | 16.07 | - |
| 19 Feb 2024 | 16.26 | 16.29 | 16.26 | 16.28 | 16.28 | 1,665 |
| 16 Feb 2024 | 16.38 | 16.39 | 16.33 | 16.35 | 16.35 | 86 |
| 15 Feb 2024 | 16.36 | 16.37 | 16.29 | 16.29 | 16.29 | 356 |
| 14 Feb 2024 | 16.24 | 16.29 | 16.24 | 16.24 | 16.24 | 1,434 |
| 13 Feb 2024 | 16.32 | 16.32 | 16.23 | 16.23 | 16.23 | 21 |
| 12 Feb 2024 | 16.31 | 16.41 | 16.31 | 16.41 | 16.41 | 523 |
| 09 Feb 2024 | 16.24 | 16.29 | 16.24 | 16.27 | 16.27 | 14 |
| 08 Feb 2024 | 16.22 | 16.23 | 16.22 | 16.23 | 16.23 | - |
| 07 Feb 2024 | 16.08 | 16.22 | 16.08 | 16.20 | 16.20 | 229 |
| 06 Feb 2024 | 16.10 | 16.10 | 16.06 | 16.08 | 16.08 | 11,186 |
| 05 Feb 2024 | 16.02 | 16.11 | 16.00 | 16.06 | 16.06 | 4,407 |
| 02 Feb 2024 | 15.80 | 16.00 | 15.80 | 16.00 | 16.00 | 13,610 |
| 01 Feb 2024 | 15.71 | 15.71 | 15.64 | 15.64 | 15.64 | 1,574 |
| 31 Jan 2024 | 15.83 | 15.83 | 15.68 | 15.68 | 15.68 | 37 |
| 30 Jan 2024 | 15.87 | 15.87 | 15.85 | 15.86 | 15.86 | 440 |
| 29 Jan 2024 | 15.74 | 15.83 | 15.74 | 15.80 | 15.80 | 4,377 |
| 26 Jan 2024 | 15.71 | 15.76 | 15.70 | 15.74 | 15.74 | 212 |
| 25 Jan 2024 | 15.65 | 15.79 | 15.61 | 15.79 | 15.79 | 28,072 |
| 24 Jan 2024 | 15.71 | 15.73 | 15.64 | 15.71 | 15.71 | 825 |
| 23 Jan 2024 | 15.57 | 15.67 | 15.57 | 15.63 | 15.63 | 1,191 |
| 22 Jan 2024 | 15.58 | 15.64 | 15.58 | 15.60 | 15.60 | 852 |
| 19 Jan 2024 | 15.38 | 15.43 | 15.38 | 15.41 | 15.41 | 723 |
| 18 Jan 2024 | 15.18 | 15.31 | 15.18 | 15.31 | 15.31 | 624 |
| 17 Jan 2024 | 15.19 | 15.23 | 15.19 | 15.23 | 15.23 | 83 |
| 16 Jan 2024 | 15.16 | 15.30 | 15.16 | 15.29 | 15.29 | 72 |
| 15 Jan 2024 | 15.20 | 15.21 | 15.19 | 15.20 | 15.20 | 9,329 |
| 12 Jan 2024 | 15.14 | 15.21 | 15.14 | 15.17 | 15.17 | 359 |
| 11 Jan 2024 | 15.22 | 15.22 | 15.08 | 15.08 | 15.08 | - |
| 10 Jan 2024 | 15.14 | 15.14 | 15.11 | 15.12 | 15.12 | 16 |
| 09 Jan 2024 | 15.08 | 15.12 | 15.06 | 15.12 | 15.12 | 160 |
| 08 Jan 2024 | 14.87 | 14.96 | 14.87 | 14.94 | 14.94 | 1 |
| 05 Jan 2024 | 14.86 | 14.91 | 14.84 | 14.88 | 14.88 | 91 |
| 04 Jan 2024 | 14.94 | 14.94 | 14.88 | 14.93 | 14.93 | 383 |
| 03 Jan 2024 | 15.01 | 15.01 | 14.96 | 14.96 | 14.96 | 375 |
| 02 Jan 2024 | 15.06 | 15.06 | 15.01 | 15.03 | 15.03 | 657 |
| 29 Dec 2023 | 15.03 | 15.05 | 15.03 | 15.05 | 15.05 | 781 |
| 28 Dec 2023 | 14.98 | 15.02 | 14.96 | 15.02 | 15.02 | 1,290 |
| 27 Dec 2023 | 15.03 | 15.06 | 14.93 | 14.93 | 14.93 | 17,586 |
| 22 Dec 2023 | 14.97 | 15.03 | 14.96 | 15.01 | 15.01 | 111 |
| 21 Dec 2023 | 15.00 | 15.00 | 14.93 | 14.97 | 14.97 | 693 |
| 20 Dec 2023 | 15.11 | 15.13 | 15.10 | 15.12 | 15.12 | 58 |
| 19 Dec 2023 | 15.08 | 15.08 | 15.06 | 15.07 | 15.07 | 135 |
| 18 Dec 2023 | 15.04 | 15.08 | 15.04 | 15.08 | 15.08 | 1,250 |
| 15 Dec 2023 | 14.97 | 15.06 | 14.97 | 15.06 | 15.06 | 24 |
| 14 Dec 2023 | 15.10 | 15.10 | 14.92 | 14.92 | 14.92 | 1,211 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.