L&G Emerging Markets Quality Dividends Equal Weight ETF USD Dis

LDME
🏛️ germany →
9.82
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
2025-09-26 9.82 9.87 9.82 9.82 0.0M
2025-09-25 9.86 9.88 9.80 9.84 0.0M
2025-09-24 9.93 9.93 9.89 9.89 0.0M
2025-09-23 9.89 9.90 9.87 9.90 0.0M
2025-09-22 9.93 9.93 9.88 9.88 0.0M
2025-09-19 9.93 9.99 9.91 9.95 0.0M
2025-09-18 9.89 9.92 9.89 9.91 0.0M
2025-09-17 9.83 9.94 9.83 9.90 0.0M
2025-09-16 9.91 9.93 9.84 9.88 0.0M
2025-09-15 9.96 9.96 9.91 9.94 0.0M
2025-09-12 9.92 9.99 9.92 9.93 0.0M
2025-09-11 9.93 9.97 9.93 9.97 0.0M
2025-09-10 10.02 10.08 10.02 10.03 0.0M
2025-09-09 9.96 10.03 9.96 10.03 0.0M
2025-09-08 10.02 10.02 9.95 9.95 0.0M
2025-09-05 9.92 9.99 9.90 9.90 0.0M
2025-09-04 9.84 9.88 9.84 9.84 0.0M
2025-09-03 9.87 9.92 9.87 9.87 0.0M
2025-09-02 9.90 9.90 9.83 9.83 0.0M
2025-09-01 9.89 9.90 9.87 9.87 0.0M
2025-08-29 9.94 9.97 9.92 9.92 0.0M
2025-08-28 9.96 10.02 9.96 9.98 0.0M
2025-08-27 9.84 9.97 9.84 9.92 0.0M
2025-08-26 9.95 9.98 9.95 9.96 0.0M
2025-08-25 10.03 10.03 9.98 9.98 0.0M
2025-08-22 9.92 9.98 9.92 9.98 0.0M
2025-08-21 9.89 9.95 9.89 9.95 0.0M
2025-08-20 9.85 9.87 9.79 9.84 0.0M
2025-08-19 9.88 9.94 9.87 9.87 0.0M
2025-08-18 9.84 9.97 9.84 9.97 0.0M
2025-08-15 9.99 9.99 9.84 9.84 0.0M
2025-08-14 9.96 9.96 9.85 9.85 0.0M
2025-08-13 9.88 9.89 9.88 9.88 0.0M
2025-08-12 9.85 9.86 9.84 9.86 0.0M
2025-08-11 9.75 9.82 9.75 9.82 0.0M
2025-08-08 9.79 9.84 9.79 9.79 0.0M
2025-08-07 9.78 9.78 9.75 9.75 0.0M
2025-08-06 9.75 9.81 9.71 9.71 0.0M
2025-08-05 9.68 9.80 9.68 9.73 0.0M
2025-08-04 9.69 9.69 9.64 9.67 0.0M
2025-08-01 9.75 9.75 9.64 9.64 0.0M
2025-07-31 9.75 9.82 9.70 9.70 0.0M
2025-07-30 9.74 9.77 9.74 9.76 0.0M
2025-07-29 9.72 9.78 9.72 9.73 0.0M
2025-07-28 9.71 9.71 9.67 9.67 0.0M
2025-07-25 9.61 9.66 9.61 9.62 0.0M
2025-07-24 9.72 9.73 9.63 9.63 0.0M
2025-07-23 9.67 9.71 9.58 9.65 0.0M
2025-07-22 9.62 9.66 9.60 9.60 0.0M
2025-07-21 9.68 9.68 9.62 9.62 0.0M
2025-07-18 9.66 9.78 9.59 9.59 0.0M
2025-07-17 9.65 9.65 9.60 9.61 0.0M
2025-07-16 9.45 9.51 9.45 9.47 0.0M
2025-07-15 9.52 9.55 9.46 9.51 0.0M
2025-07-14 9.42 9.46 9.42 9.45 0.0M
2025-07-11 9.47 9.48 9.42 9.42 0.0M
2025-07-10 9.43 9.46 9.43 9.46 0.0M
2025-07-09 9.44 9.47 9.42 9.42 0.0M
2025-07-08 9.43 9.44 9.41 9.41 0.0M
2025-07-07 9.46 9.50 9.40 9.43 0.0M
2025-07-04 9.50 9.50 9.44 9.44 0.0M
2025-07-03 9.45 9.53 9.45 9.49 0.0M
2025-07-02 9.40 9.40 9.39 9.39 0.0M
2025-07-01 9.38 9.38 9.29 9.32 0.0M
2025-06-30 9.26 9.35 9.26 9.31 0.0M
2025-06-27 9.33 9.34 9.31 9.32 0.0M
2025-06-26 9.33 9.47 9.32 9.34 0.0M
2025-06-25 9.35 9.36 9.32 9.32 0.0M
2025-06-24 9.34 9.34 9.30 9.32 0.0M
2025-06-23 9.22 9.26 9.18 9.18 0.0M
2025-06-20 9.16 9.25 9.16 9.18 0.0M
2025-06-19 9.20 9.20 9.18 9.18 0.0M
2025-06-18 9.26 9.36 9.26 9.27 0.0M
2025-06-17 9.30 9.31 9.30 9.31 0.0M
2025-06-16 9.37 9.37 9.27 9.35 0.0M
2025-06-13 9.26 9.33 9.26 9.28 0.0M
2025-06-12 9.30 9.34 9.30 9.34 0.0M
2025-06-11 9.50 9.58 9.50 9.50 0.0M
2025-06-10 9.50 9.50 9.49 9.49 0.0M
2025-06-09 9.49 9.49 9.46 9.46 0.0M
2025-06-06 9.38 9.45 9.38 9.42 0.0M
2025-06-05 9.35 9.39 9.33 9.37 0.0M
2025-06-04 9.40 9.42 9.35 9.35 0.0M
2025-06-03 9.26 9.32 9.26 9.32 0.0M
2025-06-02 9.22 9.23 9.19 9.20 0.0M
2025-05-30 9.38 9.38 9.28 9.28 0.0M
2025-05-29 9.45 9.45 9.35 9.35 0.0M
2025-05-28 9.37 9.40 9.37 9.37 0.0M
2025-05-27 9.28 9.36 9.28 9.35 0.0M
2025-05-26 9.32 9.34 9.32 9.34 0.0M
2025-05-23 9.38 9.40 9.34 9.34 0.0M
2025-05-22 9.36 9.39 9.36 9.39 0.0M
2025-05-21 9.42 9.44 9.39 9.39 0.0M
2025-05-20 9.39 9.43 9.39 9.40 0.0M
2025-05-19 9.39 9.41 9.35 9.41 0.0M
2025-05-16 9.42 9.45 9.42 9.45 0.0M
2025-05-15 9.44 9.44 9.41 9.44 0.0M
2025-05-14 9.42 9.45 9.42 9.45 0.0M
2025-05-13 9.38 9.40 9.38 9.40 0.0M
2025-05-12 9.30 9.45 9.30 9.39 0.0M
2025-05-09 9.17 9.20 9.17 9.17 0.0M
2025-05-08 9.12 9.13 9.10 9.13 0.0M
2025-05-07 9.07 9.07 8.98 9.03 0.0M
2025-05-06 9.06 9.08 9.06 9.08 0.0M
2025-05-05 9.02 9.19 9.02 9.19 0.0M
2025-05-02 9.09 9.09 8.98 9.04 0.0M
2025-04-30 8.84 8.87 8.78 8.84 0.0M
2025-04-29 8.81 8.83 8.81 8.83 0.0M
2025-04-28 8.78 8.84 8.78 8.81 0.0M
2025-04-25 8.78 8.78 8.74 8.75 0.0M
2025-04-24 8.69 8.77 8.69 8.77 0.0M
2025-04-23 8.71 8.71 8.61 8.71 0.0M
2025-04-22 8.50 8.55 8.46 8.55 0.0M
2025-04-17 8.57 8.57 8.55 8.57 0.0M
2025-04-16 8.50 8.58 8.50 8.57 0.0M
2025-04-15 8.69 8.69 8.53 8.64 0.0M
2025-04-14 8.49 8.57 8.49 8.57 0.0M
2025-04-11 8.40 8.48 8.38 8.38 0.0M
2025-04-10 8.58 8.58 8.38 8.38 0.0M
2025-04-09 8.20 8.28 8.12 8.13 0.0M
2025-04-08 8.35 8.39 8.35 8.39 0.0M
2025-04-07 8.67 8.67 8.22 8.22 0.0M
2025-04-04 8.96 8.96 8.67 8.67 0.0M
2025-04-03 9.11 9.11 9.00 9.02 0.0M
2025-04-02 9.31 9.31 9.23 9.28 0.0M
2025-04-01 9.31 9.31 9.23 9.30 0.0M
2025-03-31 9.23 9.23 9.20 9.21 0.0M
2025-03-28 9.37 9.39 9.27 9.27 0.0M
2025-03-27 9.46 9.46 9.45 9.46 0.0M
2025-03-26 9.45 9.45 9.42 9.42 0.0M
2025-03-25 9.40 9.43 9.40 9.43 0.0M
2025-03-24 9.46 9.46 9.38 9.41 0.0M
2025-03-21 9.39 9.40 9.32 9.40 0.0M
2025-03-20 9.46 9.46 9.40 9.43 0.0M
2025-03-19 9.44 9.47 9.41 9.47 0.0M
2025-03-18 9.45 9.46 9.45 9.45 0.0M
2025-03-17 9.43 9.46 9.42 9.45 0.0M
2025-03-14 9.36 9.40 9.36 9.40 0.0M
2025-03-13 9.22 9.27 9.21 9.27 0.0M
2025-03-12 9.26 9.27 9.23 9.27 0.0M
2025-03-11 9.26 9.30 9.18 9.20 0.0M
2025-03-10 9.29 9.32 9.28 9.28 0.0M
2025-03-07 9.41 9.41 9.32 9.33 0.0M
2025-03-06 9.40 9.40 9.39 9.39 0.0M
2025-03-05 9.47 9.47 9.40 9.40 0.0M
2025-03-04 9.48 9.48 9.39 9.41 0.0M
2025-03-03 9.60 9.60 9.41 9.41 0.0M
2025-02-28 9.52 9.59 9.49 9.53 0.0M
2025-02-27 9.66 9.71 9.66 9.70 0.0M
2025-02-26 9.68 9.70 9.68 9.68 0.0M
2025-02-25 9.60 9.62 9.57 9.57 0.0M
2025-02-24 9.73 9.73 9.65 9.65 0.0M
2025-02-21 9.69 9.76 9.69 9.72 0.0M
2025-02-20 9.70 9.74 9.67 9.67 0.0M
2025-02-19 9.72 9.75 9.69 9.69 0.0M
2025-02-18 9.68 9.69 9.68 9.69 0.0M
2025-02-17 9.74 9.74 9.61 9.67 0.0M
2025-02-14 9.63 9.63 9.58 9.58 0.0M
2025-02-13 9.60 9.60 9.56 9.56 0.0M
2025-02-12 9.64 9.64 9.59 9.59 0.0M
2025-02-11 9.62 9.67 9.62 9.64 0.0M
2025-02-10 9.60 9.68 9.60 9.67 0.0M
2025-02-07 9.65 9.70 9.60 9.62 0.0M
2025-02-06 9.54 9.62 9.54 9.57 0.0M
2025-02-05 9.50 9.50 9.48 9.50 0.0M
2025-02-04 9.57 9.60 9.56 9.58 0.0M
2025-02-03 9.60 9.60 9.50 9.58 0.0M
2025-01-31 9.58 9.60 9.55 9.55 0.0M
2025-01-30 9.48 9.54 9.48 9.54 0.0M
2025-01-29 9.54 9.54 9.48 9.48 0.0M
2025-01-28 9.37 9.43 9.37 9.41 0.0M
2025-01-27 9.33 9.39 9.33 9.33 0.0M
2025-01-24 9.47 9.49 9.44 9.44 0.0M
2025-01-23 9.50 9.50 9.45 9.45 0.0M
2025-01-22 9.42 9.48 9.42 9.43 0.0M
2025-01-21 9.47 9.47 9.44 9.44 0.0M
2025-01-20 9.50 9.50 9.47 9.49 0.0M
2025-01-17 9.46 9.50 9.44 9.50 0.0M
2025-01-16 9.49 9.51 9.41 9.41 0.0M
2025-01-15 9.36 9.42 9.33 9.42 0.0M
2025-01-14 9.37 9.37 9.33 9.33 0.0M
2025-01-13 9.28 9.32 9.26 9.27 0.0M
2025-01-10 9.34 9.39 9.31 9.31 0.0M
2025-01-09 9.38 9.41 9.35 9.41 0.0M
2025-01-08 9.43 9.45 9.40 9.43 0.0M
2025-01-07 9.44 9.48 9.41 9.42 0.0M
2025-01-06 9.38 9.51 9.38 9.41 0.0M
2025-01-03 9.45 9.50 9.44 9.44 0.0M
2025-01-02 9.44 9.52 9.44 9.52 0.0M