L&G Multi-Strategy Enhanced Commodities ex-Agriculture & Livestock UCITS ETF USD Accumulating

XAGZ
🏛️ germany →
9.56
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 9.51 9.56 9.51 9.56 0.0M
2025-09-25 9.42 9.50 9.42 9.50 0.0M
2025-09-24 9.29 9.40 9.29 9.40 0.0M
2025-09-23 9.20 9.31 9.20 9.31 0.0M
2025-09-22 9.30 9.30 9.20 9.20 0.0M
2025-09-19 9.23 9.23 9.23 9.23 0.0M
2025-09-18 9.21 9.27 9.21 9.21 0.0M
2025-09-17 9.22 9.27 9.22 9.27 0.0M
2025-09-16 9.27 9.29 9.27 9.28 0.0M
2025-09-15 9.25 9.27 9.21 9.27 0.0M
2025-09-12 9.18 9.30 9.18 9.30 0.0M
2025-09-11 9.24 9.24 9.17 9.18 0.0M
2025-09-10 9.22 9.23 9.21 9.22 0.0M
2025-09-09 9.16 9.21 9.16 9.18 0.0M
2025-09-08 9.18 9.19 9.15 9.15 0.0M
2025-09-05 9.21 9.21 9.08 9.08 0.0M
2025-09-04 9.20 9.23 9.20 9.22 0.0M
2025-09-03 9.28 9.28 9.27 9.27 0.0M
2025-09-02 9.17 9.25 9.17 9.22 0.0M
2025-09-01 9.16 9.25 9.13 9.13 0.0M
2025-08-29 9.06 9.07 9.06 9.07 0.0M
2025-08-28 9.01 9.03 9.01 9.03 0.0M
2025-08-27 8.98 9.01 8.98 9.01 0.0M
2025-08-26 9.02 9.02 8.96 8.98 0.0M
2025-08-25 8.96 9.01 8.96 9.01 0.0M
2025-08-22 8.99 8.99 8.96 8.96 0.0M
2025-08-21 8.92 8.97 8.90 8.97 0.0M
2025-08-20 8.85 8.90 8.85 8.90 0.0M
2025-08-19 8.88 8.88 8.83 8.83 0.0M
2025-08-18 8.88 8.97 8.87 8.87 0.0M
2025-08-15 8.93 8.93 8.89 8.91 0.0M
2025-08-14 8.92 8.93 8.89 8.93 0.0M
2025-08-13 8.94 8.94 8.88 8.89 0.0M
2025-08-12 9.04 9.04 8.98 8.98 0.0M
2025-08-11 8.95 9.04 8.95 9.04 0.0M
2025-08-08 9.06 9.09 9.06 9.07 0.0M
2025-08-07 9.10 9.10 9.08 9.08 0.0M
2025-08-06 9.07 9.11 9.07 9.07 0.0M
2025-08-05 9.13 9.13 9.11 9.11 0.0M
2025-08-04 9.18 9.18 9.12 9.12 0.0M
2025-08-01 9.33 9.33 9.16 9.16 0.0M
2025-07-31 9.32 9.33 9.29 9.29 0.0M
2025-07-30 9.54 9.56 9.52 9.56 0.0M
2025-07-29 9.41 9.50 9.41 9.50 0.0M
2025-07-28 9.29 9.36 9.29 9.34 0.0M
2025-07-25 9.37 9.37 9.29 9.29 0.0M
2025-07-24 9.38 9.38 9.36 9.36 0.0M
2025-07-23 9.40 9.42 9.39 9.39 0.0M
2025-07-22 9.38 9.38 9.37 9.37 0.0M
2025-07-21 9.43 9.43 9.40 9.41 0.0M
2025-07-18 9.49 9.51 9.47 9.47 0.0M
2025-07-17 9.42 9.46 9.40 9.46 0.0M
2025-07-16 9.42 9.42 9.35 9.35 0.0M
2025-07-15 9.39 9.54 9.39 9.43 0.0M
2025-07-14 9.48 9.49 9.38 9.38 0.0M
2025-07-11 9.34 9.42 9.33 9.42 0.0M
2025-07-10 9.30 9.30 9.30 9.30 0.0M
2025-07-09 9.29 9.29 9.26 9.26 0.0M
2025-07-08 9.16 9.19 9.16 9.18 0.0M
2025-07-07 9.06 9.15 9.06 9.15 0.0M
2025-07-04 9.12 9.12 9.11 9.11 0.0M
2025-07-03 9.18 9.20 9.18 9.18 0.0M
2025-07-02 9.03 9.15 9.03 9.15 0.0M
2025-07-01 9.19 9.19 9.01 9.05 0.0M
2025-06-30 9.11 9.11 9.05 9.05 0.0M
2025-06-27 9.16 9.16 9.11 9.14 0.0M
2025-06-26 9.14 9.17 9.13 9.17 0.0M
2025-06-25 9.19 9.19 9.16 9.19 0.0M
2025-06-24 9.22 9.26 9.17 9.17 0.0M
2025-06-23 9.77 9.78 9.63 9.63 0.0M
2025-06-20 9.68 9.74 9.64 9.64 0.0M
2025-06-19 9.75 9.84 9.75 9.84 0.0M
2025-06-18 9.67 9.69 9.66 9.66 0.0M
2025-06-17 9.47 9.61 9.47 9.56 0.0M
2025-06-16 9.53 9.53 9.37 9.37 0.0M
2025-06-13 9.34 9.49 9.34 9.43 0.0M
2025-06-12 9.28 9.28 9.20 9.24 0.0M
2025-06-11 9.26 9.28 9.23 9.28 0.0M
2025-06-10 9.29 9.29 9.28 9.28 0.0M
2025-06-09 9.21 9.28 9.21 9.27 0.0M
2025-06-06 9.20 9.28 9.20 9.28 0.0M
2025-06-05 9.17 9.24 9.17 9.20 0.0M
2025-06-04 9.19 9.19 9.17 9.18 0.0M
2025-06-03 9.08 9.19 9.08 9.19 0.0M
2025-06-02 9.05 9.12 9.05 9.11 0.0M
2025-05-30 8.95 9.01 8.93 8.93 0.0M
2025-05-29 9.12 9.12 8.96 8.96 0.0M
2025-05-28 9.08 9.15 9.08 9.10 0.0M
2025-05-27 9.03 9.05 9.01 9.01 0.0M
2025-05-26 9.09 9.12 9.01 9.09 0.0M
2025-05-23 9.07 9.15 9.07 9.15 0.0M
2025-05-22 9.05 9.05 9.01 9.03 0.0M
2025-05-21 9.14 9.14 9.12 9.14 0.0M
2025-05-20 8.99 9.12 8.99 9.12 0.0M
2025-05-19 9.10 9.10 9.03 9.05 0.0M
2025-05-16 9.13 9.17 9.09 9.17 0.0M
2025-05-15 9.20 9.20 9.09 9.17 0.0M
2025-05-14 9.28 9.28 9.20 9.22 0.0M
2025-05-13 9.28 9.33 9.26 9.29 0.0M
2025-05-12 9.23 9.35 9.23 9.27 0.0M
2025-05-09 9.10 9.16 9.10 9.16 0.0M
2025-05-08 8.94 9.04 8.94 9.04 0.0M
2025-05-07 9.05 9.05 8.99 8.99 0.0M
2025-05-06 9.03 9.09 9.03 9.05 0.0M
2025-05-05 8.89 8.95 8.89 8.95 0.0M
2025-05-02 9.04 9.04 8.89 8.91 0.0M
2025-04-30 8.89 8.91 8.86 8.91 0.0M
2025-04-29 8.96 8.98 8.93 8.93 0.0M
2025-04-28 9.00 9.00 8.96 8.96 0.0M
2025-04-25 9.02 9.02 8.95 8.96 0.0M
2025-04-24 9.00 9.00 8.98 8.98 0.0M
2025-04-23 9.05 9.27 8.89 8.89 0.0M
2025-04-22 8.89 8.97 8.89 8.96 0.0M
2025-04-17 8.97 8.99 8.95 8.95 0.0M
2025-04-16 8.83 8.94 8.83 8.94 0.0M
2025-04-15 8.92 8.92 8.86 8.86 0.0M
2025-04-14 8.77 8.97 8.77 8.85 0.0M
2025-04-11 8.79 8.79 8.75 8.78 0.0M
2025-04-10 9.16 9.16 8.84 8.84 0.0M
2025-04-09 8.66 8.66 8.58 8.63 0.0M
2025-04-08 8.95 8.97 8.93 8.93 0.0M
2025-04-07 8.86 9.04 8.86 9.01 0.0M
2025-04-04 9.42 9.42 9.13 9.13 0.0M
2025-04-03 9.71 9.71 9.50 9.50 0.0M
2025-04-02 10.01 10.02 9.97 9.97 0.0M
2025-04-01 10.12 10.12 10.04 10.05 0.0M
2025-03-31 9.98 10.04 9.98 10.04 0.0M
2025-03-28 9.97 10.01 9.92 9.95 0.0M
2025-03-27 9.94 9.97 9.92 9.92 0.0M
2025-03-26 9.98 10.01 9.98 10.01 0.0M
2025-03-25 9.95 9.99 9.95 9.99 0.0M
2025-03-24 10.02 10.02 9.88 9.90 0.0M
2025-03-21 9.87 9.88 9.83 9.88 0.0M
2025-03-20 9.85 9.93 9.83 9.90 0.0M
2025-03-19 9.81 9.87 9.81 9.87 0.0M
2025-03-18 9.78 9.86 9.78 9.79 0.0M
2025-03-17 9.84 9.84 9.76 9.76 0.0M
2025-03-14 9.82 9.82 9.71 9.72 0.0M
2025-03-13 9.70 9.75 9.70 9.75 0.0M
2025-03-12 9.77 9.77 9.69 9.69 0.0M
2025-03-11 9.62 9.69 9.62 9.68 0.0M
2025-03-10 9.78 9.78 9.69 9.71 0.0M
2025-03-07 9.71 9.71 9.66 9.66 0.0M
2025-03-06 9.71 9.73 9.66 9.67 0.0M
2025-03-05 9.82 9.82 9.69 9.69 0.0M
2025-03-04 9.84 9.91 9.82 9.88 0.0M
2025-03-03 9.93 9.93 9.90 9.91 0.0M
2025-02-28 9.96 9.96 9.88 9.94 0.0M
2025-02-27 9.89 9.99 9.89 9.99 0.0M
2025-02-26 9.94 9.94 9.87 9.87 0.0M
2025-02-25 10.02 10.02 9.87 9.87 0.0M
2025-02-24 10.02 10.02 10.00 10.02 0.0M
2025-02-21 10.14 10.16 10.12 10.12 0.0M
2025-02-20 10.21 10.21 10.14 10.14 0.0M
2025-02-19 10.14 10.20 10.14 10.19 0.0M
2025-02-18 9.95 10.05 9.95 10.05 0.0M
2025-02-17 10.02 10.02 9.90 9.90 0.0M
2025-02-14 10.06 10.09 9.94 9.97 0.0M
2025-02-13 10.03 10.06 10.03 10.06 0.0M
2025-02-12 10.05 10.08 10.05 10.07 0.0M
2025-02-11 10.13 10.13 10.09 10.11 0.0M
2025-02-10 9.91 10.12 9.91 10.12 0.0M
2025-02-07 9.98 10.02 9.95 10.02 0.0M
2025-02-06 9.90 9.95 9.88 9.92 0.0M
2025-02-05 9.87 9.90 9.83 9.90 0.0M
2025-02-04 9.86 9.93 9.82 9.91 0.0M
2025-02-03 9.98 9.98 9.87 9.87 0.0M
2025-01-31 9.82 9.82 9.78 9.78 0.0M
2025-01-30 9.78 9.82 9.78 9.79 0.0M
2025-01-29 9.66 9.77 9.66 9.77 0.0M
2025-01-28 9.71 9.71 9.68 9.68 0.0M
2025-01-27 9.82 9.82 9.65 9.65 0.0M
2025-01-24 9.87 9.87 9.79 9.79 0.0M
2025-01-23 10.03 10.03 9.85 9.85 0.0M
2025-01-22 9.84 9.89 9.84 9.89 0.0M
2025-01-21 9.94 9.96 9.92 9.93 0.0M
2025-01-20 10.05 10.05 9.92 9.96 0.0M
2025-01-17 10.17 10.17 10.09 10.10 0.0M
2025-01-16 10.08 10.14 10.08 10.10 0.0M
2025-01-15 9.93 10.04 9.93 10.04 0.0M
2025-01-14 9.95 9.97 9.90 9.90 0.0M
2025-01-13 10.02 10.05 10.02 10.05 0.0M
2025-01-10 9.90 10.15 9.90 9.94 0.0M
2025-01-09 9.72 9.77 9.71 9.77 0.0M
2025-01-08 9.71 9.72 9.71 9.71 0.0M
2025-01-07 9.54 9.66 9.54 9.66 0.0M
2025-01-06 9.60 9.61 9.60 9.61 0.0M
2025-01-03 9.65 9.65 9.63 9.65 0.0M
2025-01-02 9.48 9.73 9.48 9.73 0.0M