UK markets close in 7 hours 41 minutes

L&G Artificial Intelligence UCITS ETF (XMLD.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
18.23+0.13 (+0.70%)
As of 09:32AM CEST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jun 202418.1818.2318.1518.2318.23618
25 Jun 202418.0218.1017.9818.1018.1015,007
24 Jun 202418.2018.2218.0718.1318.1313,297
21 Jun 202418.1918.2018.0718.1418.147,683
20 Jun 202418.2718.3018.1318.2118.2115,595
19 Jun 202418.2218.2318.1418.1718.178,939
18 Jun 202418.0818.1718.0618.1418.1410,982
17 Jun 202418.0318.0717.8517.9017.9010,367
14 Jun 202418.0518.0917.9517.9917.995,112
13 Jun 202418.0118.0717.9517.9517.9521,818
12 Jun 202417.8518.0917.8018.0218.029,003
11 Jun 202417.7617.8017.7017.7517.7520,834
10 Jun 202417.6517.7917.6117.7817.7811,999
07 Jun 202417.6217.6617.5217.6317.6318,290
06 Jun 202417.5917.6617.5117.5917.5924,283
05 Jun 202417.2717.5017.2417.4917.4911,104
04 Jun 202417.1317.2717.0617.1017.106,207
03 Jun 202417.3517.4817.1617.1917.1925,584
31 May 202417.2817.3217.0017.0217.028,965
30 May 202417.6717.7917.4517.4817.4810,382
29 May 202417.8317.8417.6917.8217.8211,141
28 May 202417.9317.9817.7817.8817.8811,453
27 May 202417.9017.9617.8617.9617.9615,360
24 May 202417.8417.9117.7417.8917.894,874
23 May 202418.1818.2517.8918.0018.0018,613
22 May 202417.9918.1017.9718.0918.099,522
21 May 202418.0118.0517.9217.9717.9710,893
20 May 202417.9518.0617.9018.0618.066,409
17 May 202417.9317.9817.9217.9717.9711,494
16 May 202417.9818.0217.9317.9917.998,591
15 May 202417.7117.8717.6817.8717.8716,347
14 May 202417.6417.7217.5417.7017.707,774
13 May 202417.5917.6717.5517.6417.647,839
10 May 202417.5817.6617.5217.5617.566,740
09 May 202417.5017.6217.4717.5617.563,797
08 May 202417.7517.7717.4817.5117.515,468
07 May 202417.7517.7717.6117.7217.7221,506
06 May 202417.5417.6817.5017.6817.6813,786
03 May 202417.3417.6317.2617.4517.458,958
02 May 202417.2017.3217.0617.2217.2219,583
30 Apr 202417.5517.5717.4117.4217.4212,673
29 Apr 202417.4617.6117.4317.5217.526,466
26 Apr 202417.1917.5317.1917.4617.469,898
25 Apr 202417.0017.0716.7616.8316.8346,184
24 Apr 202417.1017.2717.0817.1017.1023,230
23 Apr 202416.6617.0016.6116.9716.9727,115
22 Apr 202416.5516.6116.3816.4416.4414,868
19 Apr 202416.6516.7516.5716.5816.5821,937
18 Apr 202416.9216.9616.6716.9216.9241,131
17 Apr 202417.0617.1616.9416.9416.9417,777
16 Apr 202417.0817.1316.9617.1217.1220,340
15 Apr 202417.6217.6517.3817.4217.4214,634
12 Apr 202417.9117.9217.6417.6917.6915,322
11 Apr 202417.6917.7817.6117.7017.7013,749
10 Apr 202417.8117.8417.4817.6617.668,192
09 Apr 202417.6617.7317.5817.6317.635,022
08 Apr 202417.5617.6717.5317.6217.6211,913
05 Apr 202417.4117.6217.3917.5817.5810,592
04 Apr 202417.6817.8017.6617.7717.7714,043
03 Apr 202417.6817.7317.5617.6917.6922,029
02 Apr 202418.0518.0817.5517.6317.6333,577
28 Mar 202417.9318.0617.8718.0118.0113,060
27 Mar 202417.9218.0017.7517.8217.829,296
26 Mar 202417.8817.9417.8517.9417.9420,331
25 Mar 202417.8817.9017.7717.8317.8316,643
22 Mar 202418.0318.0317.8117.8717.879,052
21 Mar 202417.9618.1017.9118.0918.0917,199
20 Mar 202417.5817.7017.5817.6317.635,991
19 Mar 202417.6017.6617.3917.5817.5816,911
18 Mar 202417.5617.7017.5317.6417.6416,434
15 Mar 202417.7117.7517.4117.4817.4814,017
14 Mar 202417.9717.9717.7317.7917.7917,331
13 Mar 202418.0218.0517.8817.8917.8915,089
12 Mar 202417.9518.0917.8017.9817.9824,685
11 Mar 202417.8317.8917.7117.8617.8621,605
08 Mar 202418.0918.2917.9617.9617.9629,269
07 Mar 202417.7718.0217.7317.9517.9515,868
06 Mar 202417.8417.9817.7617.8617.86157,865
05 Mar 202418.0418.0617.5217.5817.5836,357
04 Mar 202418.1918.2318.0118.0718.0727,502
01 Mar 202418.0718.1417.9718.1218.12161,284
29 Feb 202417.6317.9317.5717.8717.879,009
28 Feb 202417.8217.8417.5617.6917.6917,867
27 Feb 202417.7617.9017.7017.8417.8417,933
26 Feb 202417.5517.7717.5217.7517.7519,689
23 Feb 202417.6217.7517.5317.5817.5823,853
22 Feb 202417.4817.6217.4417.5817.5888,388
21 Feb 202417.3617.3616.9817.0417.04149,558
20 Feb 202417.7717.7717.2617.3617.3632,739
19 Feb 202417.7817.8517.7417.8017.807,026
16 Feb 202418.0518.1317.6917.9217.9233,423
15 Feb 202418.0518.1317.9017.9317.9328,944
14 Feb 202417.6617.8917.6517.7817.7888,314
13 Feb 202417.9518.0017.3517.6717.6739,270
12 Feb 202418.0618.2018.0618.1818.1829,067
09 Feb 202417.8318.0417.8017.9817.9829,770
08 Feb 202417.4217.7317.4217.6917.6937,429
07 Feb 202417.2217.4517.2117.4117.4124,790
06 Feb 202417.3117.3817.2017.2317.2358,483
05 Feb 202417.2417.3117.0417.1517.1535,799
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...