L&G Quality Equity Dividends ESG Exclusions Europe ex-UK UCITS ETF (LDEU.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
As of 08:11AM BST. Market open.
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 0.00 | 12.06 | 12.05 | 12.05 | 12.05 | 71 |
| 07 May 2024 | 11.98 | 12.04 | 11.95 | 12.03 | 12.03 | 13 |
| 03 May 2024 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | - |
| 02 May 2024 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | - |
| 01 May 2024 | 11.66 | 11.77 | 11.66 | 11.70 | 11.70 | 4 |
| 30 Apr 2024 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | - |
| 29 Apr 2024 | 11.78 | 11.81 | 11.78 | 11.81 | 11.81 | 138 |
| 26 Apr 2024 | 11.75 | 11.75 | 11.75 | 11.73 | 11.73 | - |
| 25 Apr 2024 | 11.70 | 11.70 | 11.70 | 11.63 | 11.63 | 80 |
| 24 Apr 2024 | 11.80 | 11.80 | 11.70 | 11.69 | 11.69 | - |
| 23 Apr 2024 | 11.73 | 11.73 | 11.73 | 11.78 | 11.78 | 290 |
| 22 Apr 2024 | 11.71 | 11.71 | 11.71 | 11.69 | 11.69 | - |
| 19 Apr 2024 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | - |
| 18 Apr 2024 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - |
| 17 Apr 2024 | 11.54 | 11.54 | 11.54 | 11.55 | 11.55 | - |
| 16 Apr 2024 | 11.49 | 11.49 | 11.49 | 11.48 | 11.48 | 1 |
| 15 Apr 2024 | 11.73 | 11.73 | 11.66 | 11.67 | 11.67 | - |
| 12 Apr 2024 | 11.74 | 11.74 | 11.74 | 11.65 | 11.65 | 2 |
| 11 Apr 2024 | 11.71 | 11.71 | 11.71 | 11.63 | 11.63 | 1 |
| 10 Apr 2024 | 11.82 | 11.82 | 11.80 | 11.72 | 11.72 | 1 |
| 09 Apr 2024 | 11.79 | 11.79 | 11.79 | 11.71 | 11.71 | 15 |
| 08 Apr 2024 | 11.72 | 11.79 | 11.72 | 11.79 | 11.79 | 60 |
| 05 Apr 2024 | 11.73 | 11.73 | 11.70 | 11.73 | 11.73 | 3 |
| 04 Apr 2024 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | - |
| 03 Apr 2024 | 11.72 | 11.72 | 11.72 | 11.77 | 11.77 | - |
| 02 Apr 2024 | 11.83 | 11.93 | 11.83 | 11.69 | 11.69 | 10 |
| 28 Mar 2024 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | - |
| 27 Mar 2024 | 11.71 | 11.72 | 11.65 | 11.70 | 11.70 | 86 |
| 26 Mar 2024 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | 1 |
| 25 Mar 2024 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | - |
| 22 Mar 2024 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | - |
| 21 Mar 2024 | 11.68 | 11.68 | 11.57 | 11.61 | 11.61 | 3 |
| 20 Mar 2024 | 11.55 | 11.55 | 11.55 | 11.56 | 11.56 | - |
| 19 Mar 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - |
| 18 Mar 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | - |
| 15 Mar 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - |
| 14 Mar 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | - |
| 14 Mar 2024 | 0.0226 Dividend | |||||
| 13 Mar 2024 | 11.54 | 11.57 | 11.54 | 11.55 | 11.52 | 7 |
| 12 Mar 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.49 | - |
| 11 Mar 2024 | 11.40 | 11.40 | 11.40 | 11.39 | 11.36 | 850 |
| 08 Mar 2024 | 11.44 | 11.44 | 11.44 | 11.45 | 11.43 | 150 |
| 07 Mar 2024 | 11.41 | 11.41 | 11.41 | 11.44 | 11.42 | 3 |
| 06 Mar 2024 | 11.36 | 11.36 | 11.36 | 11.37 | 11.35 | - |
| 05 Mar 2024 | 11.33 | 11.33 | 11.33 | 11.33 | 11.31 | - |
| 04 Mar 2024 | 11.37 | 11.37 | 11.30 | 11.33 | 11.31 | 173 |
| 01 Mar 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.32 | 9 |
| 29 Feb 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.28 | - |
| 28 Feb 2024 | 11.30 | 11.30 | 11.30 | 11.27 | 11.25 | - |
| 27 Feb 2024 | 11.23 | 11.23 | 11.23 | 11.27 | 11.24 | 3 |
| 26 Feb 2024 | 11.24 | 11.24 | 11.24 | 11.22 | 11.20 | 130 |
| 23 Feb 2024 | 11.26 | 11.26 | 11.26 | 11.25 | 11.23 | 3 |
| 22 Feb 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.22 | - |
| 21 Feb 2024 | 11.13 | 11.24 | 11.13 | 11.17 | 11.14 | 20 |
| 20 Feb 2024 | 11.09 | 11.09 | 11.09 | 11.13 | 11.11 | 3 |
| 19 Feb 2024 | 11.14 | 11.14 | 11.14 | 11.11 | 11.09 | 1 |
| 16 Feb 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.09 | - |
| 15 Feb 2024 | 11.03 | 11.03 | 11.01 | 11.01 | 10.99 | - |
| 14 Feb 2024 | 10.92 | 10.93 | 10.92 | 10.95 | 10.93 | 2 |
| 13 Feb 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.88 | - |
| 12 Feb 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.95 | - |
| 09 Feb 2024 | 10.91 | 10.91 | 10.91 | 10.89 | 10.86 | 4 |
| 08 Feb 2024 | 10.95 | 10.95 | 10.95 | 10.90 | 10.88 | 14 |
| 07 Feb 2024 | 10.96 | 11.02 | 10.96 | 10.93 | 10.90 | 108 |
| 06 Feb 2024 | 11.04 | 11.04 | 11.04 | 11.00 | 10.97 | 2 |
| 05 Feb 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.91 | - |
| 02 Feb 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.96 | - |
| 01 Feb 2024 | 11.03 | 11.08 | 11.03 | 10.97 | 10.95 | 8 |
| 31 Jan 2024 | 11.11 | 11.11 | 11.11 | 11.09 | 11.07 | - |
| 30 Jan 2024 | 11.07 | 11.08 | 11.07 | 11.06 | 11.04 | 1,664 |
| 29 Jan 2024 | 11.05 | 11.05 | 11.05 | 11.03 | 11.01 | 1 |
| 26 Jan 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.04 | - |
| 25 Jan 2024 | 11.04 | 11.04 | 11.03 | 11.02 | 11.00 | 1 |
| 24 Jan 2024 | 10.99 | 10.99 | 10.99 | 11.01 | 10.99 | - |
| 23 Jan 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.88 | - |
| 22 Jan 2024 | 10.93 | 10.93 | 10.93 | 10.92 | 10.90 | 50 |
| 19 Jan 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.81 | - |
| 18 Jan 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.84 | - |
| 17 Jan 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.79 | - |
| 16 Jan 2024 | 10.93 | 10.96 | 10.93 | 10.90 | 10.88 | 9 |
| 15 Jan 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.92 | - |
| 12 Jan 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.95 | - |
| 11 Jan 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.85 | - |
| 10 Jan 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.93 | - |
| 09 Jan 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.96 | - |
| 08 Jan 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.00 | - |
| 05 Jan 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 10.99 | - |
| 04 Jan 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.01 | - |
| 03 Jan 2024 | 10.93 | 11.05 | 10.92 | 10.90 | 10.88 | 23 |
| 02 Jan 2024 | 11.00 | 11.11 | 11.00 | 11.00 | 10.98 | 458 |
| 29 Dec 2023 | 10.97 | 10.97 | 10.97 | 10.97 | 10.95 | - |
| 28 Dec 2023 | 11.00 | 11.00 | 11.00 | 10.95 | 10.93 | 9,557 |
| 27 Dec 2023 | 11.00 | 11.00 | 11.00 | 10.99 | 10.96 | - |
| 22 Dec 2023 | 10.92 | 10.92 | 10.92 | 10.92 | 10.90 | - |
| 21 Dec 2023 | 10.91 | 10.91 | 10.91 | 10.90 | 10.88 | - |
| 20 Dec 2023 | 10.97 | 10.99 | 10.93 | 10.94 | 10.91 | 13 |
| 19 Dec 2023 | 10.92 | 10.92 | 10.92 | 10.92 | 10.90 | - |
| 18 Dec 2023 | 10.87 | 10.89 | 10.87 | 10.89 | 10.87 | 5 |
| 15 Dec 2023 | 10.94 | 10.94 | 10.91 | 10.91 | 10.89 | 1 |
| 14 Dec 2023 | 10.87 | 10.87 | 10.87 | 10.87 | 10.85 | - |
| *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.