L&G Gerd Kommer Multifactor Equity UCITS ETF USD Accumulating

GERD
🏛️ germany →
12.64
Last Update: 2025-10-03
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 9.97 9.97 9.88 9.92 0.0M
2023-12-28 9.89 9.90 9.86 9.89 0.0M
2023-12-27 9.92 9.93 9.85 9.86 0.1M
2023-12-22 9.85 9.89 9.84 9.89 0.0M
2023-12-21 9.86 9.86 9.80 9.83 0.0M
2023-12-20 9.91 9.91 9.88 9.88 0.0M
2023-12-19 9.87 9.89 9.82 9.87 0.0M
2023-12-18 9.86 9.87 9.83 9.86 0.1M
2023-12-15 9.86 9.88 9.82 9.87 0.0M
2023-12-14 9.79 9.84 9.76 9.76 0.0M
2023-12-13 9.73 9.75 9.69 9.72 0.0M
2023-12-12 9.78 9.78 9.70 9.70 0.0M
2023-12-11 9.72 9.75 9.71 9.75 0.0M
2023-12-08 9.64 9.69 9.64 9.68 0.0M
2023-12-07 9.63 9.65 9.59 9.64 0.1M
2023-12-06 9.66 9.70 9.62 9.63 0.0M
2023-12-05 9.56 9.61 9.56 9.58 0.0M
2023-12-04 9.60 9.63 9.54 9.61 0.0M
2023-12-01 9.53 9.60 9.53 9.60 0.0M
2023-11-30 9.45 9.50 9.44 9.47 0.0M
2023-11-29 9.40 9.46 9.40 9.44 0.0M
2023-11-28 9.38 9.43 9.38 9.41 0.0M
2023-11-27 9.45 9.45 9.40 9.42 0.0M
2023-11-24 9.48 9.48 9.42 9.45 0.0M
2023-11-23 9.46 9.50 9.44 9.50 0.0M
2023-11-22 9.42 9.50 9.42 9.48 0.0M
2023-11-21 9.43 9.43 9.38 9.40 0.0M
2023-11-20 9.37 9.46 9.33 9.37 0.0M
2023-11-17 9.35 9.45 9.35 9.41 0.0M
2023-11-16 9.39 9.41 9.30 9.35 0.0M
2023-11-15 9.45 9.51 9.38 9.45 0.1M
2023-11-14 9.33 9.44 9.30 9.42 0.1M
2023-11-13 9.32 9.35 9.32 9.34 0.0M
2023-11-10 9.30 9.34 9.24 9.28 0.1M
2023-11-09 9.31 9.35 9.30 9.31 0.0M
2023-11-08 9.30 9.34 9.27 9.27 0.0M
2023-11-07 9.31 9.38 9.29 9.32 0.0M
2023-11-06 9.36 9.36 9.31 9.32 0.1M
2023-11-03 9.31 9.35 9.28 9.32 0.0M
2023-11-02 9.18 9.28 9.18 9.28 0.1M
2023-11-01 9.09 9.16 9.05 9.15 0.0M
2023-10-31 9.01 9.05 9.00 9.05 0.0M
2023-10-30 9.04 9.05 8.96 8.99 0.0M
2023-10-27 9.06 9.06 8.95 8.97 0.1M
2023-10-26 9.06 9.07 9.00 9.05 0.1M
2023-10-25 9.18 9.18 9.07 9.09 0.0M
2023-10-24 9.08 9.17 9.06 9.14 0.1M
2023-10-23 9.14 9.14 9.04 9.08 0.0M
2023-10-20 9.21 9.24 9.13 9.13 0.1M
2023-10-19 9.35 9.35 9.25 9.28 0.0M
2023-10-18 9.52 9.52 9.39 9.39 0.0M
2023-10-17 9.47 9.47 9.40 9.45 0.0M
2023-10-16 9.43 9.49 9.40 9.46 0.0M
2023-10-13 9.47 9.49 9.41 9.41 0.1M
2023-10-12 9.48 9.55 9.47 9.47 0.0M
2023-10-11 9.46 9.46 9.42 9.42 0.0M
2023-10-10 9.38 9.48 9.38 9.45 0.0M
2023-10-09 9.35 9.35 9.29 9.31 0.0M
2023-10-06 9.26 9.28 9.21 9.28 0.0M
2023-10-05 9.27 9.28 9.21 9.21 0.0M
2023-10-04 9.23 9.27 9.22 9.23 0.1M
2023-10-03 9.39 9.39 9.28 9.28 0.0M
2023-10-02 9.46 9.51 9.39 9.40 0.1M
2023-09-29 9.47 9.53 9.45 9.45 0.1M
2023-09-28 9.42 9.53 9.39 9.42 0.0M
2023-09-27 9.40 9.46 9.40 9.41 0.1M
2023-09-26 9.40 9.42 9.37 9.37 0.1M
2023-09-25 9.44 9.45 9.40 9.44 0.0M
2023-09-22 9.41 9.47 9.41 9.47 0.0M
2023-09-21 9.52 9.52 9.43 9.44 0.1M
2023-09-20 9.57 9.60 9.57 9.57 0.0M
2023-09-19 9.56 9.61 9.53 9.53 0.1M
2023-09-18 9.58 9.62 9.58 9.58 0.0M
2023-09-15 9.67 9.73 9.58 9.58 0.0M
2023-09-14 9.53 9.68 9.53 9.68 0.4M
2023-09-13 9.54 9.54 9.51 9.53 0.0M
2023-09-12 9.55 9.58 9.52 9.54 0.0M
2023-09-11 9.56 9.57 9.53 9.53 0.0M
2023-09-08 9.54 9.54 9.47 9.53 0.0M
2023-09-07 9.52 9.55 9.47 9.47 0.0M
2023-09-06 9.59 9.59 9.51 9.54 0.0M
2023-09-05 9.74 9.74 9.58 9.62 0.0M
2023-09-04 9.65 9.65 9.61 9.62 0.1M
2023-09-01 9.51 9.62 9.51 9.58 0.0M
2023-08-31 9.48 9.55 9.48 9.51 0.0M
2023-08-30 9.50 9.50 9.41 9.45 0.0M
2023-08-29 9.45 9.49 9.43 9.49 0.0M
2023-08-28 9.39 9.44 9.35 9.41 0.0M
2023-08-25 9.31 9.35 9.25 9.32 0.0M
2023-08-24 9.47 9.47 9.32 9.32 0.1M
2023-08-23 9.29 9.35 9.29 9.34 0.0M
2023-08-22 9.27 9.30 9.27 9.28 0.0M
2023-08-21 9.25 9.26 9.21 9.21 0.0M
2023-08-18 9.26 9.26 9.20 9.22 0.1M
2023-08-17 9.33 9.34 9.29 9.29 0.0M
2023-08-16 9.35 9.36 9.32 9.34 0.0M
2023-08-15 9.46 9.46 9.33 9.35 0.0M
2023-08-14 9.44 9.45 9.41 9.43 0.0M
2023-08-11 9.43 9.45 9.41 9.42 0.0M
2023-08-10 9.45 9.53 9.45 9.48 0.0M
2023-08-09 9.52 9.52 9.42 9.43 0.0M
2023-08-08 9.48 9.48 9.40 9.42 0.0M
2023-08-07 9.50 9.51 9.46 9.46 0.0M
2023-08-04 9.50 9.53 9.45 9.47 0.1M
2023-08-03 9.51 9.52 9.45 9.50 0.1M
2023-08-02 9.63 9.63 9.50 9.51 0.3M
2023-08-01 9.69 9.70 9.61 9.63 0.1M
2023-07-31 9.65 9.66 9.58 9.64 0.1M
2023-07-28 9.61 9.65 9.61 9.64 0.1M
2023-07-27 9.57 9.69 9.53 9.64 0.0M
2023-07-26 9.55 9.55 9.49 9.52 0.1M
2023-07-25 9.49 9.58 9.49 9.53 0.1M
2023-07-24 9.36 9.50 9.36 9.49 0.1M
2023-07-21 9.39 9.45 9.39 9.41 0.0M
2023-07-20 9.36 9.40 9.36 9.38 0.0M
2023-07-19 9.39 9.44 9.37 9.37 0.0M
2023-07-18 9.30 9.36 9.27 9.34 0.0M
2023-07-17 9.29 9.31 9.27 9.28 0.1M
2023-07-14 9.36 9.36 9.31 9.31 0.0M
2023-07-13 9.35 9.37 9.32 9.34 0.0M
2023-07-12 9.31 9.35 9.27 9.33 0.0M
2023-07-11 9.25 9.29 9.24 9.27 0.0M
2023-07-10 9.19 9.25 9.18 9.21 0.1M
2023-07-07 9.30 9.30 9.20 9.22 0.1M
2023-07-06 9.32 9.34 9.14 9.18 0.1M
2023-07-05 9.38 9.65 9.34 9.37 0.1M
2023-07-04 9.41 9.46 9.39 9.39 0.1M
2023-07-03 9.40 9.42 9.37 9.38 0.1M
2023-06-30 9.31 9.37 9.30 9.32 0.1M
2023-06-29 9.23 9.47 9.22 9.26 0.1M
2023-06-28 9.22 9.23 9.17 9.20 0.1M
2023-06-27 9.19 9.19 9.11 9.14 0.1M
2023-06-26 9.17 9.18 9.12 9.14 0.1M
2023-06-23 9.21 9.25 9.14 9.14 0.2M
2023-06-22 9.16 9.20 9.14 9.20 0.0M
2023-06-21 9.20 9.26 9.20 9.20 0.0M