L&G Artificial Intelligence UCITS ETF

AIAG
🏛️ germany →
23.87
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 16.57 16.62 16.54 16.55 0.0M
2023-12-28 16.55 16.58 16.47 16.53 0.0M
2023-12-27 16.54 16.60 16.40 16.46 0.0M
2023-12-22 16.42 16.55 16.28 16.46 0.0M
2023-12-21 16.43 16.53 16.35 16.42 0.0M
2023-12-20 16.57 16.61 16.48 16.57 0.0M
2023-12-19 16.54 16.59 16.48 16.55 0.0M
2023-12-18 16.50 16.53 16.43 16.46 0.0M
2023-12-15 16.38 16.58 16.38 16.56 0.0M
2023-12-14 16.44 16.49 16.30 16.31 0.1M
2023-12-13 16.26 16.35 16.17 16.17 0.1M
2023-12-12 16.16 16.23 16.09 16.18 0.0M
2023-12-11 15.97 16.18 15.94 16.12 0.0M
2023-12-08 15.81 16.00 15.79 15.97 0.0M
2023-12-07 15.71 15.80 15.68 15.76 0.0M
2023-12-06 15.89 15.98 15.82 15.87 0.0M
2023-12-05 15.71 15.79 15.60 15.75 0.0M
2023-12-04 15.70 15.80 15.61 15.66 0.0M
2023-12-01 15.50 15.63 15.45 15.61 0.0M
2023-11-30 15.50 15.56 15.34 15.37 0.0M
2023-11-29 15.19 15.50 15.02 15.44 0.0M
2023-11-28 15.10 15.14 14.98 15.14 0.0M
2023-11-27 15.10 15.19 15.02 15.15 0.0M
2023-11-24 15.13 15.14 15.07 15.10 0.0M
2023-11-23 15.15 15.16 15.12 15.13 0.0M
2023-11-22 15.04 15.27 15.04 15.24 0.0M
2023-11-21 15.10 15.15 14.97 14.98 0.0M
2023-11-20 14.95 15.11 14.88 15.10 0.0M
2023-11-17 14.97 14.99 14.90 14.94 0.0M
2023-11-16 15.02 15.02 14.78 14.82 0.0M
2023-11-15 14.98 15.16 14.96 15.12 0.0M
2023-11-14 14.60 15.00 14.59 14.89 0.2M
2023-11-13 14.49 14.62 14.49 14.59 0.0M
2023-11-10 14.47 14.47 14.25 14.45 0.0M
2023-11-09 14.49 14.59 14.46 14.54 0.0M
2023-11-08 14.55 14.62 14.44 14.49 0.0M
2023-11-07 14.18 14.65 14.18 14.60 0.0M
2023-11-06 14.20 14.32 14.08 14.08 0.0M
2023-11-03 13.96 14.24 13.94 14.24 0.0M
2023-11-02 13.64 13.98 13.64 13.95 0.0M
2023-11-01 13.55 13.65 13.52 13.58 0.0M
2023-10-31 13.33 13.54 13.28 13.52 0.0M
2023-10-30 13.50 13.51 13.28 13.32 0.0M
2023-10-27 13.31 13.48 13.27 13.40 0.0M
2023-10-26 13.28 13.55 13.23 13.44 0.0M
2023-10-25 13.81 13.82 13.63 13.63 0.0M
2023-10-24 13.65 13.89 13.62 13.83 0.0M
2023-10-23 13.74 13.76 13.48 13.67 0.0M
2023-10-20 13.96 13.98 13.66 13.70 0.0M
2023-10-19 14.27 14.28 14.14 14.17 0.0M
2023-10-18 14.51 14.51 14.33 14.37 0.0M
2023-10-17 14.40 14.55 14.33 14.55 0.0M
2023-10-16 14.54 14.54 14.30 14.52 0.0M
2023-10-13 14.51 14.57 14.38 14.38 0.0M
2023-10-12 14.59 14.67 14.55 14.62 0.0M
2023-10-11 14.53 14.63 14.51 14.51 0.0M
2023-10-10 14.41 14.61 14.38 14.53 0.0M
2023-10-09 14.32 14.33 14.21 14.29 0.0M
2023-10-06 14.08 14.26 13.98 14.26 0.0M
2023-10-05 14.11 14.15 13.90 13.93 0.0M
2023-10-04 13.90 14.11 13.85 14.03 0.0M
2023-10-03 14.30 14.34 14.05 14.05 0.0M
2023-10-02 14.24 14.36 14.04 14.34 0.0M
2023-09-29 14.14 14.44 14.13 14.23 0.0M
2023-09-28 14.16 14.16 13.92 14.05 0.0M
2023-09-27 13.89 14.07 13.88 14.01 0.0M
2023-09-26 13.95 13.98 13.84 13.84 0.0M
2023-09-25 14.00 14.04 13.91 14.02 0.0M
2023-09-22 13.95 14.07 13.95 14.06 0.0M
2023-09-21 14.18 14.21 13.99 14.00 0.0M
2023-09-20 14.32 14.38 14.29 14.31 0.0M
2023-09-19 14.39 14.44 14.18 14.24 0.0M
2023-09-18 14.49 14.53 14.38 14.43 0.0M
2023-09-15 14.81 14.83 14.44 14.45 0.0M
2023-09-14 14.74 14.76 14.62 14.69 0.0M
2023-09-13 14.61 14.62 14.54 14.61 0.0M
2023-09-12 14.83 14.83 14.67 14.69 0.0M
2023-09-11 14.77 14.82 14.67 14.75 0.0M
2023-09-08 14.89 14.89 14.71 14.78 0.0M
2023-09-07 14.85 14.88 14.65 14.75 0.0M
2023-09-06 14.89 15.00 14.84 14.89 0.0M
2023-09-05 14.88 14.96 14.69 14.92 0.0M
2023-09-04 14.86 14.90 14.81 14.81 0.0M
2023-09-01 14.61 14.88 14.61 14.86 0.0M
2023-08-31 14.42 14.66 14.41 14.61 0.0M
2023-08-30 14.32 14.35 14.20 14.34 0.0M
2023-08-29 14.20 14.37 14.12 14.37 0.0M
2023-08-28 14.11 14.22 14.10 14.14 0.0M
2023-08-25 13.95 14.05 13.85 13.97 0.0M
2023-08-24 14.37 14.48 13.97 13.97 0.1M
2023-08-23 14.02 14.15 13.97 14.15 0.0M
2023-08-22 13.86 14.03 13.85 13.96 0.0M
2023-08-21 13.71 13.84 13.69 13.74 0.0M
2023-08-18 13.61 13.65 13.42 13.61 0.0M
2023-08-17 13.95 13.95 13.66 13.71 0.0M
2023-08-16 13.97 14.03 13.91 13.95 0.0M
2023-08-15 14.19 14.19 13.96 14.05 0.0M
2023-08-14 13.99 14.14 13.96 14.12 0.0M
2023-08-11 14.06 14.08 13.93 13.93 0.0M
2023-08-10 14.09 14.25 14.05 14.12 0.0M
2023-08-09 14.23 14.31 13.99 14.01 0.0M
2023-08-08 14.26 14.30 14.03 14.04 0.0M
2023-08-07 14.49 14.52 14.26 14.27 0.0M
2023-08-04 14.70 14.70 14.34 14.50 0.0M
2023-08-03 14.52 14.65 14.42 14.49 0.0M
2023-08-02 14.95 14.99 14.60 14.61 0.0M
2023-08-01 15.16 15.20 14.95 15.13 0.0M
2023-07-31 14.85 15.09 14.83 15.07 0.0M
2023-07-28 14.76 14.93 14.75 14.83 0.0M
2023-07-27 14.71 15.05 14.71 14.95 0.0M
2023-07-26 14.80 14.80 14.60 14.63 0.0M
2023-07-25 14.69 14.85 14.67 14.83 0.0M
2023-07-24 14.65 14.75 14.56 14.63 0.0M
2023-07-21 14.71 14.80 14.64 14.73 0.0M
2023-07-20 14.94 14.94 14.66 14.76 0.0M
2023-07-19 14.88 15.14 14.88 15.14 0.0M
2023-07-18 14.64 14.77 14.64 14.75 0.0M
2023-07-17 14.44 14.66 14.43 14.64 0.0M
2023-07-14 14.60 14.74 14.56 14.62 0.0M
2023-07-13 14.47 14.67 14.46 14.60 0.0M
2023-07-12 14.47 14.62 14.40 14.40 0.0M
2023-07-11 14.27 14.43 14.27 14.37 0.0M
2023-07-10 14.05 14.26 14.03 14.26 0.0M
2023-07-07 14.17 14.33 14.15 14.23 0.0M
2023-07-06 14.47 14.47 14.09 14.11 0.0M
2023-07-05 14.44 14.49 14.38 14.40 0.0M
2023-07-04 14.55 14.55 14.50 14.53 0.0M
2023-07-03 14.48 14.59 14.44 14.45 0.1M
2023-06-30 14.41 14.60 14.40 14.52 0.0M
2023-06-29 14.33 14.49 14.28 14.38 0.0M
2023-06-28 14.20 14.40 14.08 14.33 0.0M
2023-06-27 14.03 14.03 13.90 14.03 0.0M
2023-06-26 14.16 14.27 14.07 14.15 0.0M
2023-06-23 14.28 14.35 14.12 14.14 0.0M
2023-06-22 14.18 14.26 14.08 14.26 0.0M
2023-06-21 14.51 14.62 14.20 14.24 0.0M
2023-06-20 14.68 14.73 14.48 14.53 0.0M
2023-06-19 14.78 14.78 14.71 14.72 0.0M
2023-06-16 14.84 14.99 14.79 14.79 0.0M
2023-06-15 14.80 14.88 14.58 14.77 0.0M
2023-06-14 14.81 14.87 14.62 14.80 0.0M
2023-06-13 14.70 14.83 14.66 14.77 0.0M
2023-06-12 14.44 14.55 14.40 14.48 0.0M
2023-06-09 14.25 14.50 14.18 14.33 0.0M
2023-06-08 14.22 14.28 14.11 14.27 0.0M
2023-06-07 14.56 14.74 14.38 14.42 0.0M
2023-06-06 14.37 14.57 14.36 14.54 0.0M
2023-06-05 14.31 14.36 14.20 14.33 0.0M
2023-06-02 14.14 14.33 14.12 14.30 0.0M
2023-06-01 13.90 14.03 13.75 14.02 0.0M
2023-05-31 13.83 13.96 13.80 13.81 0.0M
2023-05-30 13.80 14.01 13.78 13.93 0.0M
2023-05-29 13.82 13.82 13.74 13.77 0.0M
2023-05-26 13.39 13.76 13.35 13.73 0.0M
2023-05-25 13.38 13.55 13.33 13.34 0.0M
2023-05-24 13.28 13.28 13.03 13.09 0.0M
2023-05-23 13.32 13.43 13.28 13.37 0.0M
2023-05-22 13.12 13.33 13.10 13.33 0.0M
2023-05-19 13.21 13.26 13.08 13.08 0.0M
2023-05-18 12.91 13.16 12.91 13.13 0.0M
2023-05-17 12.62 12.77 12.62 12.77 0.0M
2023-05-16 12.58 12.62 12.56 12.61 0.0M
2023-05-15 12.46 12.53 12.40 12.53 0.0M
2023-05-12 12.45 12.50 12.35 12.37 0.0M
2023-05-11 12.55 12.55 12.38 12.40 0.0M
2023-05-10 12.25 12.41 12.17 12.41 0.0M
2023-05-09 12.19 12.26 12.18 12.24 0.0M
2023-05-08 12.09 12.15 12.06 12.13 0.0M
2023-05-05 11.92 12.10 11.92 12.06 0.0M
2023-05-04 11.77 11.99 11.75 11.95 0.0M
2023-05-03 11.89 11.89 11.77 11.80 0.0M
2023-05-02 12.07 12.14 11.82 11.83 0.0M
2023-04-28 11.99 12.23 11.94 11.98 0.0M
2023-04-27 12.00 12.04 11.95 12.00 0.0M
2023-04-26 12.02 12.06 11.80 12.00 0.0M
2023-04-25 12.17 12.19 12.07 12.07 0.0M
2023-04-24 12.38 12.44 12.22 12.22 0.0M
2023-04-21 12.43 12.45 12.34 12.44 0.0M
2023-04-20 12.53 12.53 12.40 12.45 0.0M
2023-04-19 12.59 12.59 12.50 12.52 0.0M
2023-04-18 12.68 12.78 12.65 12.66 0.0M
2023-04-17 12.60 12.66 12.56 12.60 0.0M
2023-04-14 12.53 12.74 12.47 12.48 0.0M
2023-04-13 12.44 12.54 12.40 12.52 0.0M
2023-04-12 12.56 12.72 12.46 12.50 0.0M
2023-04-11 12.71 12.71 12.52 12.52 0.0M
2023-04-06 12.48 12.55 12.40 12.50 0.0M
2023-04-05 12.83 12.83 12.47 12.49 0.0M
2023-04-04 12.94 13.03 12.78 12.84 0.0M
2023-04-03 13.10 13.10 12.81 12.85 0.0M
2023-03-31 12.71 13.01 12.67 13.01 0.0M
2023-03-30 12.61 12.70 12.59 12.69 0.0M
2023-03-29 12.50 12.53 12.46 12.52 0.0M
2023-03-28 12.50 12.52 12.35 12.38 0.0M
2023-03-27 12.64 12.65 12.50 12.51 0.0M
2023-03-24 12.63 12.63 12.45 12.47 0.0M
2023-03-23 12.45 12.70 12.43 12.61 0.0M
2023-03-22 12.68 12.70 12.59 12.59 0.0M
2023-03-21 12.47 12.63 12.47 12.63 0.1M
2023-03-20 12.50 12.53 12.35 12.38 0.0M
2023-03-17 12.68 12.71 12.50 12.54 0.0M
2023-03-16 12.47 12.65 12.37 12.61 0.0M
2023-03-15 12.36 12.42 12.20 12.34 0.0M
2023-03-14 12.24 12.40 12.15 12.37 0.0M
2023-03-13 12.27 12.29 11.86 12.13 0.0M
2023-03-10 12.49 12.68 12.15 12.46 0.0M
2023-03-09 12.97 13.04 12.87 12.93 0.0M
2023-03-08 13.00 13.02 12.95 12.99 0.0M
2023-03-07 12.98 13.04 12.95 12.98 0.0M
2023-03-06 13.09 13.16 13.02 13.13 0.0M
2023-03-03 12.73 12.99 12.73 12.98 0.0M
2023-03-02 12.48 12.61 12.45 12.57 0.0M
2023-03-01 12.76 12.85 12.52 12.54 0.0M
2023-02-28 12.58 12.70 12.55 12.67 0.0M
2023-02-27 12.73 12.74 12.63 12.65 0.0M
2023-02-24 12.77 12.79 12.53 12.57 0.0M
2023-02-23 12.79 12.89 12.63 12.63 0.0M
2023-02-22 12.59 12.69 12.51 12.65 0.0M
2023-02-21 12.79 12.79 12.56 12.57 0.0M
2023-02-20 12.85 12.92 12.80 12.80 0.0M
2023-02-17 13.00 13.00 12.77 12.77 0.0M
2023-02-16 13.31 13.38 13.00 13.24 0.0M
2023-02-15 12.96 13.21 12.96 13.21 0.0M
2023-02-14 12.88 13.09 12.79 12.90 0.0M
2023-02-13 12.74 12.91 12.73 12.89 0.0M
2023-02-10 12.88 12.92 12.74 12.75 0.0M
2023-02-09 13.14 13.18 13.02 13.02 0.0M
2023-02-08 13.10 13.22 13.00 13.01 0.0M
2023-02-07 12.85 12.95 12.77 12.86 0.0M
2023-02-06 12.89 12.97 12.77 12.94 0.0M
2023-02-03 12.99 13.15 12.81 13.15 0.0M
2023-02-02 12.56 13.18 12.56 13.18 0.0M
2023-02-01 12.22 12.31 12.17 12.24 0.0M
2023-01-31 12.03 12.19 11.92 12.16 0.0M
2023-01-30 12.17 12.17 11.99 12.06 0.0M
2023-01-27 12.08 12.22 12.04 12.21 0.0M
2023-01-26 11.88 12.07 11.87 11.93 0.0M
2023-01-25 11.85 11.85 11.48 11.62 0.0M
2023-01-24 11.90 12.00 11.85 11.88 0.0M
2023-01-23 11.56 11.85 11.56 11.85 0.0M
2023-01-20 11.33 11.48 11.28 11.48 0.0M
2023-01-19 11.48 11.48 11.25 11.25 0.0M
2023-01-18 11.64 11.70 11.53 11.57 0.0M
2023-01-17 11.45 11.50 11.32 11.50 0.0M
2023-01-16 11.42 11.46 11.38 11.41 0.0M
2023-01-13 11.35 11.38 11.21 11.36 0.0M
2023-01-12 11.31 11.35 11.13 11.21 0.0M
2023-01-11 11.11 11.23 11.09 11.23 0.0M
2023-01-10 11.00 11.04 10.93 11.01 0.0M
2023-01-09 10.89 11.16 10.89 11.15 0.0M
2023-01-06 10.87 11.00 10.73 10.87 0.0M
2023-01-05 11.01 11.11 10.87 10.93 0.0M
2023-01-04 10.99 11.12 10.99 11.12 0.0M
2023-01-03 11.10 11.24 10.91 10.91 0.0M
2023-01-02 10.98 11.11 10.98 11.07 0.0M