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
2024-12-30 11.85 11.85 11.76 11.76 0.0M
2024-12-27 11.90 11.91 11.82 11.86 0.0M
2024-12-23 11.80 11.84 11.78 11.81 0.1M
2024-12-20 11.74 11.86 11.62 11.86 0.1M
2024-12-19 11.80 11.84 11.76 11.82 0.1M
2024-12-18 11.99 12.00 11.97 11.97 0.1M
2024-12-17 12.01 12.02 11.95 12.00 0.1M
2024-12-16 12.04 12.09 12.00 12.04 0.1M
2024-12-13 12.10 12.12 12.04 12.09 0.0M
2024-12-12 12.11 12.15 12.09 12.09 0.0M
2024-12-11 12.10 12.15 12.04 12.14 0.1M
2024-12-10 12.10 12.14 12.06 12.10 0.1M
2024-12-09 12.18 12.18 12.13 12.17 0.1M
2024-12-06 12.11 12.13 12.09 12.13 0.1M
2024-12-05 12.12 12.18 12.09 12.11 0.0M
2024-12-04 12.16 12.22 12.10 12.22 0.1M
2024-12-03 12.12 12.13 12.09 12.09 0.0M
2024-12-02 12.06 12.11 12.03 12.09 0.1M
2024-11-29 11.94 12.06 11.94 12.06 0.0M
2024-11-28 12.00 12.00 11.95 11.97 0.0M
2024-11-27 12.04 12.04 11.88 11.95 0.1M
2024-11-26 12.03 12.05 11.98 12.02 0.1M
2024-11-25 12.08 12.09 12.02 12.05 0.1M
2024-11-22 11.92 12.08 11.91 12.08 0.0M
2024-11-21 11.77 11.88 11.74 11.88 0.1M
2024-11-20 11.73 11.80 11.73 11.79 0.0M
2024-11-19 11.75 11.82 11.60 11.82 0.1M
2024-11-18 11.74 11.84 11.69 11.84 0.1M
2024-11-15 11.76 11.85 11.72 11.72 0.1M
2024-11-14 11.84 11.88 11.82 11.87 0.0M
2024-11-13 11.79 11.88 11.73 11.88 0.0M
2024-11-12 11.87 11.87 11.79 11.79 0.1M
2024-11-11 11.86 11.93 11.86 11.89 0.0M
2024-11-08 11.80 11.80 11.71 11.76 0.0M
2024-11-07 11.75 11.79 11.70 11.75 0.1M
2024-11-06 11.71 11.75 11.61 11.65 0.1M
2024-11-05 11.35 11.41 11.32 11.40 0.1M
2024-11-04 11.36 11.38 11.32 11.32 0.1M
2024-11-01 11.37 11.43 11.33 11.43 0.1M
2024-10-31 11.39 11.41 11.30 11.33 0.1M
2024-10-30 11.52 11.52 11.47 11.50 0.1M
2024-10-29 11.58 11.58 11.52 11.53 0.1M
2024-10-28 11.52 11.56 11.49 11.52 0.0M
2024-10-25 11.54 11.55 11.49 11.53 0.1M
2024-10-24 11.55 11.56 11.48 11.48 0.1M
2024-10-23 11.60 11.60 11.53 11.56 0.0M
2024-10-22 11.62 11.62 11.50 11.59 0.1M
2024-10-21 11.66 11.66 11.56 11.58 0.0M
2024-10-18 11.69 11.69 11.62 11.66 0.0M
2024-10-17 11.62 11.65 11.60 11.62 0.0M
2024-10-16 11.56 11.60 11.52 11.60 0.1M
2024-10-15 11.63 11.71 11.59 11.60 0.1M
2024-10-14 11.55 11.63 11.55 11.59 0.0M
2024-10-11 11.48 11.55 11.45 11.55 0.1M
2024-10-10 11.50 11.50 11.43 11.47 0.0M
2024-10-09 11.41 11.50 11.36 11.50 0.1M
2024-10-08 11.38 11.42 11.33 11.40 0.1M
2024-10-07 11.53 11.56 11.45 11.49 0.1M
2024-10-04 11.34 11.50 11.34 11.43 0.1M
2024-10-03 11.37 11.38 11.31 11.35 0.0M
2024-10-02 11.40 11.41 11.34 11.39 0.0M
2024-10-01 11.36 11.41 11.25 11.31 0.1M
2024-09-30 11.37 11.37 11.23 11.29 0.1M
2024-09-27 11.34 11.38 11.32 11.35 0.0M
2024-09-26 11.27 11.36 11.27 11.29 0.0M
2024-09-25 11.17 11.21 11.17 11.20 0.0M
2024-09-24 11.21 11.24 11.17 11.20 0.0M
2024-09-23 11.13 11.17 11.03 11.16 0.0M
2024-09-20 11.12 11.14 11.06 11.06 0.0M
2024-09-19 11.13 11.17 11.06 11.17 0.0M
2024-09-18 11.06 11.06 11.00 11.03 0.1M
2024-09-17 11.03 11.07 11.03 11.06 0.0M
2024-09-16 10.99 11.05 10.96 10.99 0.0M
2024-09-13 10.97 11.01 10.96 11.01 0.0M
2024-09-12 10.92 10.95 10.90 10.91 0.0M
2024-09-11 10.81 10.81 10.70 10.73 0.0M
2024-09-10 10.81 10.83 10.79 10.81 0.0M
2024-09-09 10.77 10.83 10.75 10.79 0.1M
2024-09-06 10.79 10.85 10.69 10.69 0.0M
2024-09-05 10.85 10.91 10.81 10.81 0.0M
2024-09-04 10.85 10.95 10.85 10.90 0.0M
2024-09-03 11.13 11.13 10.97 10.99 0.0M
2024-09-02 11.10 11.12 11.05 11.08 0.1M
2024-08-30 11.09 11.11 11.05 11.05 0.0M
2024-08-29 10.99 11.09 10.99 11.09 0.0M
2024-08-28 11.00 11.02 10.96 10.99 0.0M
2024-08-27 10.98 11.00 10.95 10.98 0.0M
2024-08-26 11.00 11.01 10.96 10.97 0.0M
2024-08-23 10.94 11.00 10.93 10.96 0.0M
2024-08-22 10.94 11.01 10.93 10.94 0.0M
2024-08-21 10.90 10.94 10.90 10.93 0.0M
2024-08-20 10.95 10.99 10.90 10.90 0.0M
2024-08-19 10.94 10.97 10.91 10.95 0.1M
2024-08-16 10.93 10.94 10.87 10.94 0.0M
2024-08-15 10.78 10.92 10.74 10.92 0.1M
2024-08-14 10.72 10.74 10.67 10.74 0.0M
2024-08-13 10.68 10.71 10.64 10.70 0.1M
2024-08-12 10.65 10.68 10.62 10.64 0.0M
2024-08-09 10.62 10.67 10.58 10.61 0.1M
2024-08-08 10.42 10.58 10.39 10.58 0.0M
2024-08-07 10.50 10.60 10.46 10.59 0.1M
2024-08-06 10.39 10.44 10.30 10.39 0.2M
2024-08-05 10.43 10.43 10.07 10.31 0.1M
2024-08-02 10.91 10.91 10.55 10.56 0.3M
2024-08-01 11.12 11.12 10.94 10.94 0.1M
2024-07-31 11.05 11.12 11.05 11.11 0.1M
2024-07-30 10.96 11.05 10.96 10.97 0.1M
2024-07-29 11.00 11.04 10.94 10.94 0.0M
2024-07-26 10.88 10.95 10.88 10.92 0.0M
2024-07-25 10.85 10.87 10.79 10.87 0.1M
2024-07-24 10.98 11.01 10.93 10.96 0.0M
2024-07-23 11.03 11.08 11.00 11.07 0.0M
2024-07-22 10.97 11.02 10.96 11.01 0.0M
2024-07-19 11.01 11.01 10.95 10.96 0.0M
2024-07-18 11.12 11.12 11.04 11.06 0.1M
2024-07-17 11.14 11.16 11.06 11.10 0.1M
2024-07-16 11.09 11.19 11.09 11.17 0.1M
2024-07-15 11.13 11.16 11.10 11.12 0.1M
2024-07-12 11.10 11.18 11.07 11.18 0.0M
2024-07-11 11.10 11.14 11.05 11.08 0.0M
2024-07-10 11.01 11.09 11.01 11.09 0.0M
2024-07-09 11.02 11.06 11.00 11.00 0.1M
2024-07-08 10.98 11.04 10.98 11.00 0.0M
2024-07-05 11.01 11.07 10.97 10.97 0.1M
2024-07-04 11.01 11.07 11.00 11.04 0.1M
2024-07-03 10.97 11.05 10.97 11.00 0.1M
2024-07-02 10.95 10.97 10.89 10.95 0.0M
2024-07-01 10.99 11.01 10.92 10.94 0.1M
2024-06-28 11.04 11.05 10.98 10.98 0.0M
2024-06-27 10.96 11.04 10.93 10.95 0.0M
2024-06-26 11.04 11.04 10.96 10.96 0.1M
2024-06-25 10.96 11.01 10.96 10.98 0.0M
2024-06-24 10.95 11.03 10.95 10.99 0.1M
2024-06-21 10.96 11.01 10.95 10.95 0.0M
2024-06-20 10.96 11.09 10.96 11.00 0.0M
2024-06-19 11.00 11.00 10.95 10.96 0.0M
2024-06-18 10.90 10.95 10.89 10.95 0.0M
2024-06-17 10.90 10.91 10.84 10.85 0.0M
2024-06-14 10.89 10.93 10.81 10.89 0.1M
2024-06-13 10.86 10.89 10.83 10.83 0.0M
2024-06-12 10.86 10.92 10.85 10.91 0.0M
2024-06-11 10.88 10.89 10.82 10.82 0.0M
2024-06-10 10.84 10.89 10.74 10.89 0.1M
2024-06-07 10.84 11.00 10.78 10.83 0.0M
2024-06-06 10.80 10.84 10.80 10.84 0.0M
2024-06-05 10.73 10.79 10.70 10.79 0.0M
2024-06-04 10.69 10.72 10.65 10.72 0.0M
2024-06-03 10.84 10.84 10.75 10.75 0.1M
2024-05-31 10.71 10.74 10.64 10.74 0.1M
2024-05-30 10.70 10.72 10.69 10.69 0.0M
2024-05-29 10.80 10.80 10.73 10.77 0.0M
2024-05-28 10.87 10.89 10.84 10.84 0.0M
2024-05-27 10.88 10.89 10.84 10.89 0.0M
2024-05-24 10.84 10.91 10.79 10.91 0.0M
2024-05-23 10.95 10.98 10.88 10.90 0.1M
2024-05-22 10.92 10.94 10.86 10.94 0.0M
2024-05-21 10.94 10.94 10.92 10.92 0.0M
2024-05-20 10.93 10.97 10.93 10.95 0.0M
2024-05-17 10.91 11.02 10.89 10.91 0.1M
2024-05-16 10.93 10.98 10.92 10.98 0.0M
2024-05-15 10.87 10.96 10.85 10.92 0.1M
2024-05-14 10.83 10.85 10.82 10.82 0.1M
2024-05-13 10.86 10.86 10.83 10.84 0.0M
2024-05-10 10.83 10.87 10.83 10.84 0.1M
2024-05-09 10.75 10.78 10.74 10.77 0.0M
2024-05-08 10.74 10.84 10.74 10.79 0.1M
2024-05-07 10.76 10.80 10.74 10.78 0.0M
2024-05-06 10.70 10.75 10.70 10.75 0.0M
2024-05-03 10.66 10.69 10.58 10.66 0.0M
2024-05-02 10.57 10.62 10.57 10.57 0.1M
2024-04-30 10.68 10.70 10.58 10.60 0.1M
2024-04-29 10.71 10.74 10.67 10.71 0.1M
2024-04-26 10.64 10.69 10.59 10.68 0.0M
2024-04-25 10.63 10.63 10.47 10.54 0.0M
2024-04-24 10.67 10.70 10.61 10.63 0.0M
2024-04-23 10.61 10.63 10.50 10.63 0.1M
2024-04-22 10.51 10.57 10.50 10.51 0.0M
2024-04-19 10.49 10.51 10.40 10.51 0.1M
2024-04-18 10.58 10.58 10.52 10.57 0.1M
2024-04-17 10.56 10.61 10.54 10.54 0.0M
2024-04-16 10.59 10.69 10.52 10.57 0.1M
2024-04-15 10.76 10.81 10.73 10.75 0.0M
2024-04-12 10.84 10.86 10.72 10.76 0.0M
2024-04-11 10.78 10.78 10.75 10.75 0.0M
2024-04-10 10.83 10.83 10.72 10.76 0.0M
2024-04-09 10.80 10.80 10.70 10.72 0.0M
2024-04-08 10.72 10.79 10.71 10.77 0.1M
2024-04-05 10.68 10.73 10.67 10.72 0.0M
2024-04-04 10.79 10.84 10.77 10.81 0.1M
2024-04-03 10.78 10.79 10.76 10.78 0.1M
2024-04-02 10.91 10.91 10.71 10.75 0.1M
2024-03-28 10.78 10.83 10.75 10.80 0.0M
2024-03-27 10.73 10.76 10.71 10.73 0.1M
2024-03-26 10.72 10.76 10.72 10.72 0.0M
2024-03-25 10.76 10.76 10.68 10.72 0.0M
2024-03-22 10.79 10.82 10.76 10.76 0.1M
2024-03-21 10.74 10.78 10.71 10.78 0.0M
2024-03-20 10.61 10.64 10.58 10.62 0.0M
2024-03-19 10.59 10.60 10.54 10.60 0.0M
2024-03-18 10.60 10.60 10.53 10.60 0.0M
2024-03-15 10.61 10.61 10.55 10.57 0.1M
2024-03-14 10.58 10.63 10.55 10.59 0.0M
2024-03-13 10.61 10.61 10.55 10.55 0.1M
2024-03-12 10.57 10.59 10.51 10.57 0.0M
2024-03-11 10.53 10.53 10.45 10.49 0.1M
2024-03-08 10.59 10.61 10.54 10.56 0.1M
2024-03-07 10.50 10.58 10.47 10.55 0.0M
2024-03-06 10.51 10.57 10.46 10.52 0.1M
2024-03-05 10.53 10.53 10.45 10.48 0.0M
2024-03-04 10.57 10.57 10.51 10.52 0.0M
2024-03-01 10.54 10.55 10.47 10.53 0.1M
2024-02-29 10.46 10.51 10.37 10.45 0.0M
2024-02-28 10.48 10.48 10.40 10.43 0.1M
2024-02-27 10.40 10.46 10.40 10.45 0.0M
2024-02-26 10.47 10.47 10.40 10.41 0.0M
2024-02-23 10.48 10.51 10.45 10.47 0.0M
2024-02-22 10.43 10.48 10.25 10.44 0.0M
2024-02-21 10.33 10.33 10.27 10.30 0.0M
2024-02-20 10.40 10.40 10.30 10.30 0.1M
2024-02-19 10.40 10.41 10.37 10.40 0.0M
2024-02-16 10.43 10.45 10.40 10.41 0.1M
2024-02-15 10.35 10.37 10.31 10.36 0.0M
2024-02-14 10.26 10.36 10.23 10.26 0.0M
2024-02-13 10.36 10.36 10.23 10.23 0.1M
2024-02-12 10.30 10.38 10.30 10.36 0.1M
2024-02-09 10.23 10.30 10.23 10.26 0.0M
2024-02-08 10.25 10.27 10.22 10.22 0.0M
2024-02-07 10.20 10.28 10.20 10.23 0.1M
2024-02-06 10.17 10.24 10.17 10.22 0.0M
2024-02-05 10.19 10.30 10.14 10.14 0.1M
2024-02-02 10.14 10.18 10.12 10.15 0.1M
2024-02-01 10.10 10.11 10.03 10.03 0.1M
2024-01-31 10.14 10.14 10.10 10.10 0.1M
2024-01-30 10.15 10.15 10.09 10.12 0.1M
2024-01-29 10.08 10.13 10.07 10.09 0.0M
2024-01-26 10.03 10.08 10.02 10.06 0.0M
2024-01-25 9.99 10.06 9.95 10.04 0.0M
2024-01-24 9.99 10.02 9.99 9.99 0.0M
2024-01-23 9.90 9.97 9.90 9.92 0.0M
2024-01-22 9.90 9.94 9.88 9.89 0.0M
2024-01-19 9.84 9.85 9.80 9.83 0.0M
2024-01-18 9.73 9.81 9.73 9.77 0.0M
2024-01-17 9.76 9.79 9.69 9.73 0.0M
2024-01-16 9.81 9.89 9.80 9.83 0.0M
2024-01-15 9.92 9.92 9.84 9.84 0.0M
2024-01-12 9.82 9.92 9.82 9.87 0.0M
2024-01-11 9.91 9.91 9.80 9.80 0.0M
2024-01-10 9.88 9.88 9.81 9.82 0.1M
2024-01-09 9.90 9.90 9.83 9.85 0.1M
2024-01-08 9.91 9.91 9.79 9.82 0.2M
2024-01-05 9.80 9.88 9.77 9.84 0.1M
2024-01-04 9.88 9.88 9.83 9.84 0.1M
2024-01-03 9.91 9.91 9.82 9.87 0.0M
2024-01-02 9.95 9.95 9.88 9.90 0.1M