XETRA - Delayed Quote EUR

L&G Healthcare Breakthrough UCITS ETF (XMLH.DE)

10.52 -0.23 (-2.16%)
As of 9:09 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Aug 8, 2024 10.52 10.52 10.52 10.52 10.52 125
Aug 7, 2024 10.70 10.80 10.70 10.76 10.76 10,406
Aug 6, 2024 10.58 10.65 10.57 10.65 10.65 1,492
Aug 5, 2024 10.47 10.54 10.22 10.54 10.54 3,580
Aug 2, 2024 11.01 11.01 10.64 10.64 10.64 7,297
Aug 1, 2024 11.13 11.15 11.04 11.04 11.04 3,271
Jul 31, 2024 11.09 11.10 10.97 11.10 11.10 246
Jul 30, 2024 10.97 11.08 10.97 11.04 11.04 3,440
Jul 29, 2024 11.00 11.07 10.95 10.95 10.95 2,783
Jul 26, 2024 10.93 10.96 10.92 10.92 10.92 25,202
Jul 25, 2024 10.96 11.01 10.94 11.01 11.01 1,640
Jul 24, 2024 10.91 10.98 10.88 10.98 10.98 1,565
Jul 23, 2024 10.86 10.98 10.86 10.97 10.97 5,746
Jul 22, 2024 10.74 10.83 10.74 10.79 10.79 1,224
Jul 19, 2024 10.74 10.74 10.67 10.67 10.67 443
Jul 18, 2024 10.99 11.01 10.91 10.91 10.91 19,720
Jul 17, 2024 11.02 11.02 10.96 10.96 10.96 2,898
Jul 16, 2024 10.70 10.90 10.68 10.90 10.90 1,929
Jul 15, 2024 10.82 10.82 10.67 10.69 10.69 2,251
Jul 12, 2024 10.73 10.79 10.71 10.74 10.74 2,406
Jul 11, 2024 10.44 10.68 10.42 10.68 10.68 7,728
Jul 10, 2024 10.35 10.41 10.33 10.34 10.34 2,888
Jul 9, 2024 10.36 10.38 10.29 10.29 10.29 6,296
Jul 8, 2024 10.36 10.40 10.35 10.35 10.35 522
Jul 5, 2024 10.31 10.33 10.28 10.33 10.33 1,660
Jul 4, 2024 10.31 10.33 10.31 10.31 10.31 746
Jul 3, 2024 10.34 10.36 10.26 10.29 10.29 1,826
Jul 2, 2024 10.35 10.38 10.33 10.36 10.36 530
Jul 1, 2024 10.49 10.58 10.44 10.44 10.44 6,198
Jun 28, 2024 10.57 10.61 10.52 10.52 10.52 2,013
Jun 27, 2024 10.56 10.56 10.50 10.52 10.52 2,937
Jun 26, 2024 10.56 10.57 10.52 10.57 10.57 1,980
Jun 25, 2024 10.59 10.60 10.53 10.53 10.53 854
Jun 24, 2024 10.59 10.67 10.55 10.67 10.67 24,545
Jun 21, 2024 10.53 10.60 10.52 10.58 10.58 1,519
Jun 20, 2024 10.52 10.53 10.50 10.50 10.50 320
Jun 19, 2024 10.52 10.52 10.46 10.49 10.49 2,049
Jun 18, 2024 10.53 10.57 10.51 10.56 10.56 1,343
Jun 17, 2024 10.62 10.62 10.49 10.49 10.49 1,797
Jun 14, 2024 10.65 10.65 10.59 10.60 10.60 5,885
Jun 13, 2024 10.70 10.71 10.66 10.66 10.66 3,799
Jun 12, 2024 10.66 10.75 10.62 10.75 10.75 1,274
Jun 11, 2024 10.65 10.65 10.60 10.60 10.60 1,196
Jun 10, 2024 10.62 10.66 10.60 10.61 10.61 175
Jun 7, 2024 10.66 10.66 10.60 10.66 10.66 1,819
Jun 6, 2024 10.63 10.66 10.63 10.65 10.65 15,102
Jun 5, 2024 10.48 10.62 10.46 10.62 10.62 3,467
Jun 4, 2024 10.41 10.46 10.37 10.41 10.41 1,046
Jun 3, 2024 10.48 10.50 10.44 10.48 10.48 2,104
May 31, 2024 10.42 10.43 10.36 10.38 10.38 7,047
May 30, 2024 10.37 10.44 10.37 10.44 10.44 1,408
May 29, 2024 10.48 10.48 10.38 10.42 10.42 2,988
May 28, 2024 10.62 10.62 10.48 10.52 10.52 4,206
May 27, 2024 10.60 10.64 10.60 10.63 10.63 924
May 24, 2024 10.56 10.65 10.56 10.62 10.62 25,410
May 23, 2024 10.71 10.74 10.60 10.60 10.60 2,665
May 22, 2024 10.61 10.70 10.60 10.70 10.70 1,305
May 21, 2024 10.68 10.68 10.62 10.62 10.62 1,699
May 20, 2024 10.68 10.71 10.68 10.71 10.71 83
May 17, 2024 10.72 10.75 10.66 10.67 10.67 318
May 16, 2024 10.73 10.75 10.70 10.73 10.73 42
May 15, 2024 10.64 10.71 10.64 10.69 10.69 3,024
May 14, 2024 10.55 10.65 10.55 10.64 10.64 115
May 13, 2024 10.44 10.60 10.44 10.55 10.55 5,263
May 10, 2024 10.48 10.50 10.42 10.42 10.42 4,014
May 9, 2024 10.26 10.34 10.25 10.33 10.33 2,396
May 8, 2024 10.47 10.47 10.35 10.35 10.35 4,555
May 7, 2024 10.39 10.47 10.39 10.47 10.47 325
May 6, 2024 10.38 10.41 10.34 10.37 10.37 1,031
May 3, 2024 10.27 10.45 10.25 10.35 10.35 4,445
May 2, 2024 10.29 10.31 10.22 10.22 10.22 1,217
Apr 30, 2024 10.27 10.27 10.20 10.20 10.20 1,952
Apr 29, 2024 10.19 10.35 10.19 10.31 10.31 1,231
Apr 26, 2024 10.01 10.17 10.01 10.14 10.14 443
Apr 25, 2024 10.28 10.29 9.99 9.99 9.99 2,419
Apr 24, 2024 10.27 10.32 10.27 10.28 10.28 2,837
Apr 23, 2024 10.16 10.32 10.14 10.31 10.31 4,352
Apr 22, 2024 10.06 10.10 10.06 10.07 10.07 1,410
Apr 19, 2024 10.01 10.06 9.99 10.02 10.02 3,474
Apr 18, 2024 10.09 10.11 10.03 10.11 10.11 1,267
Apr 17, 2024 10.19 10.23 10.14 10.14 10.14 1,139
Apr 16, 2024 10.29 10.29 10.18 10.25 10.25 779
Apr 15, 2024 10.53 10.57 10.42 10.42 10.42 5,963
Apr 12, 2024 10.68 10.68 10.53 10.53 10.53 7,152
Apr 11, 2024 10.63 10.68 10.58 10.58 10.58 1,135
Apr 10, 2024 10.77 10.78 10.56 10.62 10.62 4,607
Apr 9, 2024 10.56 10.71 10.54 10.70 10.70 3,142
Apr 8, 2024 10.49 10.55 10.49 10.52 10.52 4,392
Apr 5, 2024 10.44 10.50 10.44 10.50 10.50 2,035
Apr 4, 2024 10.54 10.60 10.52 10.59 10.59 17,766
Apr 3, 2024 10.56 10.58 10.52 10.55 10.55 4,433
Apr 2, 2024 10.85 10.85 10.57 10.60 10.60 3,773
Mar 28, 2024 10.78 10.89 10.78 10.89 10.89 9,551
Mar 27, 2024 10.61 10.75 10.61 10.75 10.75 23,557
Mar 26, 2024 10.59 10.61 10.56 10.57 10.57 1,935
Mar 25, 2024 10.62 10.63 10.54 10.56 10.56 3,359
Mar 22, 2024 10.68 10.70 10.59 10.60 10.60 5,043
Mar 21, 2024 10.66 10.73 10.62 10.69 10.69 3,699
Mar 20, 2024 10.63 10.65 10.53 10.53 10.53 9,281
Mar 19, 2024 10.56 10.61 10.53 10.61 10.61 4,005
Mar 18, 2024 10.58 10.60 10.51 10.60 10.60 2,360
Mar 15, 2024 10.62 10.62 10.52 10.52 10.52 1,055
Mar 14, 2024 10.72 10.73 10.60 10.60 10.60 2,538
Mar 13, 2024 10.76 10.82 10.73 10.74 10.74 1,246
Mar 12, 2024 10.86 10.86 10.78 10.78 10.78 4,339
Mar 11, 2024 10.88 10.94 10.84 10.87 10.87 2,107
Mar 8, 2024 10.89 10.98 10.86 10.93 10.93 2,143
Mar 7, 2024 10.77 10.88 10.74 10.84 10.84 6,428
Mar 6, 2024 10.68 10.75 10.68 10.75 10.75 4,768
Mar 5, 2024 10.80 10.82 10.69 10.69 10.69 1,812
Mar 4, 2024 10.86 10.86 10.72 10.74 10.74 81,560
Mar 1, 2024 10.69 10.82 10.63 10.82 10.82 4,164
Feb 29, 2024 10.73 10.82 10.69 10.70 10.70 13,373
Feb 28, 2024 10.78 10.78 10.70 10.71 10.71 1,304
Feb 27, 2024 10.65 10.72 10.64 10.72 10.72 3,656
Feb 26, 2024 10.64 10.69 10.59 10.64 10.64 2,798
Feb 23, 2024 10.69 10.71 10.65 10.68 10.68 2,798
Feb 22, 2024 10.67 10.74 10.65 10.70 10.70 8,740
Feb 21, 2024 10.70 10.70 10.56 10.56 10.56 1,066
Feb 20, 2024 10.73 10.73 10.63 10.67 10.67 2,467
Feb 19, 2024 10.71 10.80 10.70 10.72 10.72 10,958
Feb 16, 2024 10.77 10.83 10.76 10.83 10.83 3,137
Feb 15, 2024 10.73 10.77 10.72 10.72 10.72 2,088
Feb 14, 2024 10.52 10.64 10.51 10.64 10.64 2,608
Feb 13, 2024 10.77 10.78 10.54 10.60 10.60 6,151
Feb 12, 2024 10.64 10.73 10.62 10.73 10.73 2,594
Feb 9, 2024 10.61 10.70 10.58 10.58 10.58 12,411
Feb 8, 2024 10.58 10.62 10.58 10.58 10.58 3,572
Feb 7, 2024 10.68 10.70 10.62 10.64 10.64 21,521
Feb 6, 2024 10.49 10.64 10.44 10.64 10.64 3,345
Feb 5, 2024 10.48 10.50 10.45 10.47 10.47 8,328
Feb 2, 2024 10.49 10.50 10.41 10.45 10.45 9,149
Feb 1, 2024 10.56 10.56 10.37 10.37 10.37 15,789
Jan 31, 2024 10.57 10.59 10.50 10.50 10.50 683
Jan 30, 2024 10.66 10.66 10.55 10.55 10.55 3,444
Jan 29, 2024 10.48 10.59 10.46 10.59 10.59 5,412
Jan 26, 2024 10.51 10.57 10.50 10.56 10.56 1,096
Jan 25, 2024 10.37 10.48 10.34 10.43 10.43 13,731
Jan 24, 2024 10.55 10.61 10.41 10.41 10.41 2,017
Jan 23, 2024 10.51 10.59 10.45 10.45 10.45 4,276
Jan 22, 2024 10.39 10.57 10.39 10.50 10.50 2,029
Jan 19, 2024 10.39 10.42 10.30 10.30 10.30 6,977
Jan 18, 2024 10.30 10.40 10.30 10.34 10.34 9,966
Jan 17, 2024 10.37 10.46 10.34 10.34 10.34 2,153
Jan 16, 2024 10.44 10.50 10.43 10.45 10.45 2,704
Jan 15, 2024 10.51 10.52 10.47 10.50 10.50 1,589
Jan 12, 2024 10.55 10.65 10.52 10.54 10.54 5,322
Jan 11, 2024 10.67 10.73 10.50 10.50 10.50 4,774
Jan 10, 2024 10.65 10.66 10.54 10.58 10.58 783
Jan 9, 2024 10.60 10.77 10.56 10.77 10.77 1,925
Jan 8, 2024 10.33 10.51 10.32 10.49 10.49 5,476
Jan 5, 2024 10.31 10.35 10.20 10.32 10.32 2,327
Jan 4, 2024 10.29 10.29 10.23 10.28 10.28 1,443
Jan 3, 2024 10.54 10.54 10.28 10.33 10.33 6,792
Jan 2, 2024 10.50 10.64 10.50 10.62 10.62 3,071
Dec 29, 2023 10.62 10.62 10.58 10.61 10.61 1,977
Dec 28, 2023 10.57 10.61 10.53 10.59 10.59 3,849
Dec 27, 2023 10.56 10.56 10.49 10.51 10.51 19,607
Dec 22, 2023 10.40 10.63 10.39 10.51 10.51 10,518
Dec 21, 2023 10.30 10.42 10.24 10.42 10.42 15,666
Dec 20, 2023 10.40 10.46 10.39 10.44 10.44 2,517
Dec 19, 2023 10.22 10.35 10.21 10.35 10.35 7,468
Dec 18, 2023 10.30 10.31 10.14 10.21 10.21 11,437
Dec 15, 2023 10.42 10.42 10.29 10.29 10.29 10,387
Dec 14, 2023 10.22 10.38 10.10 10.37 10.37 14,808
Dec 13, 2023 9.88 9.96 9.84 9.94 9.94 189,229
Dec 12, 2023 9.82 9.84 9.76 9.79 9.79 8,832
Dec 11, 2023 9.77 9.80 9.75 9.80 9.80 2,841
Dec 8, 2023 9.76 9.82 9.76 9.79 9.79 6,877
Dec 7, 2023 9.72 9.77 9.68 9.73 9.73 21,145
Dec 6, 2023 9.61 9.61 9.61 9.61 9.61 -
Dec 5, 2023 9.61 9.61 9.61 9.61 9.61 -
Dec 4, 2023 9.61 9.61 9.61 9.61 9.61 -
Dec 1, 2023 9.48 9.64 9.46 9.61 9.61 3,633
Nov 30, 2023 9.45 9.54 9.44 9.50 9.50 16,130
Nov 29, 2023 9.36 9.53 9.33 9.45 9.45 3,781
Nov 28, 2023 9.42 9.42 9.28 9.39 9.39 5,120
Nov 27, 2023 9.47 9.48 9.45 9.45 9.45 104,439
Nov 24, 2023 9.46 9.51 9.44 9.48 9.48 7,826
Nov 23, 2023 9.48 9.49 9.44 9.48 9.48 1,574
Nov 22, 2023 9.39 9.54 9.39 9.51 9.51 75,234
Nov 21, 2023 9.38 9.40 9.33 9.38 9.38 6,040
Nov 20, 2023 9.28 9.38 9.25 9.34 9.34 9,394
Nov 17, 2023 9.32 9.39 9.30 9.30 9.30 8,978
Nov 16, 2023 9.32 9.32 9.21 9.24 9.24 15,703
Nov 15, 2023 9.27 9.42 9.26 9.36 9.36 1,125
Nov 14, 2023 8.95 9.23 8.93 9.22 9.22 16,767
Nov 13, 2023 8.77 8.92 8.77 8.92 8.92 5,617
Nov 10, 2023 8.81 8.82 8.72 8.72 8.72 3,465
Nov 9, 2023 9.00 9.06 8.90 8.91 8.91 6,245
Nov 8, 2023 9.11 9.17 8.96 8.96 8.96 4,490
Nov 7, 2023 9.04 9.14 9.04 9.14 9.14 9,279
Nov 6, 2023 9.23 9.23 9.07 9.07 9.07 1,382
Nov 3, 2023 8.98 9.20 8.96 9.20 9.20 3,371
Nov 2, 2023 8.83 8.93 8.83 8.91 8.91 17,049
Nov 1, 2023 8.75 8.82 8.73 8.81 8.81 9,609
Oct 31, 2023 8.55 8.73 8.55 8.73 8.73 2,661
Oct 30, 2023 8.72 8.72 8.48 8.55 8.55 5,526
Oct 27, 2023 8.79 8.86 8.71 8.71 8.71 3,255
Oct 26, 2023 8.79 8.86 8.77 8.81 8.81 1,592
Oct 25, 2023 9.06 9.09 8.91 8.91 8.91 5,223
Oct 24, 2023 9.03 9.15 9.00 9.12 9.12 2,430
Oct 23, 2023 9.13 9.13 9.03 9.09 9.09 25,211
Oct 20, 2023 9.14 9.16 9.11 9.11 9.11 3,233
Oct 19, 2023 9.31 9.31 9.18 9.22 9.22 945
Oct 18, 2023 9.42 9.42 9.30 9.38 9.38 1,829
Oct 17, 2023 9.45 9.50 9.36 9.50 9.50 6,779
Oct 16, 2023 9.39 9.42 9.38 9.42 9.42 8,206
Oct 13, 2023 9.33 9.39 9.27 9.36 9.36 2,057
Oct 12, 2023 9.60 9.65 9.49 9.49 9.49 2,588
Oct 11, 2023 9.80 9.84 9.57 9.61 9.61 2,094
Oct 10, 2023 9.69 9.84 9.66 9.82 9.82 1,862
Oct 9, 2023 9.62 9.63 9.58 9.60 9.60 6,029
Oct 6, 2023 9.63 9.68 9.62 9.64 9.64 1,927
Oct 5, 2023 9.70 9.73 9.60 9.61 9.61 1,553
Oct 4, 2023 9.70 9.77 9.61 9.62 9.62 8,763
Oct 3, 2023 9.86 9.87 9.77 9.79 9.79 1,042
Oct 2, 2023 9.91 9.96 9.84 9.87 9.87 3,074
Sep 29, 2023 9.93 9.98 9.92 9.92 9.92 1,010
Sep 28, 2023 9.88 9.90 9.83 9.90 9.90 1,260
Sep 27, 2023 9.81 9.92 9.81 9.84 9.84 1,314
Sep 26, 2023 9.82 9.85 9.77 9.81 9.81 5,683
Sep 25, 2023 9.82 9.84 9.78 9.83 9.83 3,103
Sep 22, 2023 9.85 9.90 9.80 9.85 9.85 16,523
Sep 21, 2023 10.10 10.10 9.89 9.89 9.89 3,136
Sep 20, 2023 10.16 10.22 10.12 10.14 10.14 3,102
Sep 19, 2023 10.19 10.22 10.11 10.12 10.12 490
Sep 18, 2023 10.39 10.39 10.23 10.24 10.24 9,036
Sep 15, 2023 10.53 10.53 10.38 10.42 10.42 2,444
Sep 14, 2023 10.54 10.55 10.46 10.50 10.50 2,069
Sep 13, 2023 10.42 10.51 10.40 10.51 10.51 4,165
Sep 12, 2023 10.54 10.54 10.46 10.48 10.48 4,290
Sep 11, 2023 10.48 10.53 10.48 10.53 10.53 2,459
Sep 8, 2023 10.60 10.60 10.51 10.51 10.51 432
Sep 7, 2023 10.69 10.73 10.58 10.59 10.59 1,245
Sep 6, 2023 10.70 10.74 10.67 10.71 10.71 1,785
Sep 5, 2023 10.87 10.94 10.83 10.83 10.83 23
Sep 4, 2023 10.91 10.91 10.87 10.87 10.87 6,487
Sep 1, 2023 10.80 10.96 10.80 10.93 10.93 2,290
Aug 31, 2023 10.83 10.91 10.83 10.88 10.88 486
Aug 30, 2023 10.77 10.82 10.72 10.82 10.82 5,490
Aug 29, 2023 10.63 10.71 10.60 10.71 10.71 115
Aug 28, 2023 10.60 10.69 10.59 10.64 10.64 11,144
Aug 25, 2023 10.55 10.58 10.51 10.58 10.58 2,028
Aug 24, 2023 10.65 10.67 10.54 10.54 10.54 647
Aug 23, 2023 10.56 10.63 10.55 10.62 10.62 1,447
Aug 22, 2023 10.45 10.55 10.45 10.53 10.53 990
Aug 21, 2023 10.44 10.47 10.43 10.43 10.43 1,564
Aug 18, 2023 10.50 10.50 10.44 10.47 10.47 2,041
Aug 17, 2023 10.58 10.59 10.52 10.55 10.55 2,736
Aug 16, 2023 10.77 10.77 10.64 10.64 10.64 1,155
Aug 15, 2023 10.82 10.82 10.75 10.81 10.81 5,919
Aug 14, 2023 10.78 10.83 10.78 10.79 10.79 2,225
Aug 11, 2023 10.78 10.80 10.73 10.73 10.73 3,502
Aug 10, 2023 10.84 10.93 10.83 10.83 10.83 5,273
Aug 9, 2023 10.91 10.92 10.82 10.82 10.82 5,091
Aug 8, 2023 10.94 10.98 10.80 10.80 10.80 3,067

Related Tickers