L&G Multi Strategy Enhanced Commodities EUR Hedged Acc UCITS ETF

ECEH
🏛️ Alemania →
10.47
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2024-12-30 9.78 9.86 9.78 9.83 0.0M
2024-12-27 9.77 9.80 9.77 9.80 0.0M
2024-12-23 9.78 9.80 9.70 9.70 0.0M
2024-12-20 9.67 9.71 9.65 9.71 0.0M
2024-12-19 9.72 9.74 9.66 9.66 0.0M
2024-12-18 9.78 9.82 9.77 9.79 0.0M
2024-12-17 9.83 9.83 9.73 9.73 0.0M
2024-12-16 9.90 9.92 9.86 9.86 0.0M
2024-12-13 9.87 9.89 9.87 9.88 0.0M
2024-12-12 9.94 9.97 9.85 9.85 0.0M
2024-12-11 9.87 9.91 9.84 9.91 0.0M
2024-12-10 9.87 9.90 9.87 9.90 0.0M
2024-12-09 9.91 9.91 9.84 9.86 0.0M
2024-12-06 9.75 9.77 9.75 9.77 0.0M
2024-12-05 9.74 9.76 9.73 9.76 0.0M
2024-12-04 9.77 9.77 9.76 9.77 0.0M
2024-12-03 9.71 9.77 9.71 9.77 0.0M
2024-12-02 9.76 9.77 9.66 9.66 0.0M
2024-11-29 9.80 9.81 9.80 9.81 0.0M
2024-11-28 9.76 9.80 9.76 9.78 0.0M
2024-11-27 9.80 9.84 9.80 9.80 0.0M
2024-11-26 9.73 9.80 9.73 9.79 0.0M
2024-11-25 9.82 9.88 9.76 9.76 0.0M
2024-11-22 9.80 9.82 9.75 9.82 0.0M
2024-11-21 9.82 9.82 9.76 9.76 0.0M
2024-11-20 9.72 9.73 9.72 9.73 0.0M
2024-11-19 9.71 9.71 9.68 9.70 0.0M
2024-11-18 9.58 9.67 9.58 9.67 0.0M
2024-11-15 9.57 9.64 9.57 9.60 0.0M
2024-11-14 9.55 9.66 9.55 9.61 0.0M
2024-11-13 9.57 9.61 9.53 9.57 0.0M
2024-11-12 9.60 9.62 9.57 9.62 0.0M
2024-11-11 9.71 9.73 9.60 9.60 0.0M
2024-11-08 9.82 9.82 9.72 9.72 0.0M
2024-11-07 9.79 9.81 9.75 9.81 0.0M
2024-11-06 9.71 9.73 9.59 9.73 0.0M
2024-11-05 9.82 9.82 9.78 9.81 0.0M
2024-11-04 9.73 9.78 9.73 9.74 0.0M
2024-11-01 9.80 9.80 9.68 9.68 0.0M
2024-10-31 9.67 9.72 9.61 9.66 0.0M
2024-10-30 9.62 9.67 9.61 9.64 0.0M
2024-10-29 9.60 9.66 9.59 9.59 0.0M
2024-10-28 9.64 9.64 9.58 9.60 0.0M
2024-10-25 9.72 9.79 9.69 9.79 0.0M
2024-10-24 9.82 9.88 9.73 9.73 0.0M
2024-10-23 9.80 9.80 9.75 9.77 0.0M
2024-10-22 9.67 9.80 9.67 9.80 0.0M
2024-10-21 9.64 9.72 9.64 9.66 0.0M
2024-10-18 9.71 9.71 9.61 9.62 0.0M
2024-10-17 9.63 9.67 9.63 9.65 0.0M
2024-10-16 9.69 9.71 9.64 9.64 0.0M
2024-10-15 9.71 9.71 9.65 9.66 0.0M
2024-10-14 9.83 9.86 9.82 9.82 0.0M
2024-10-11 9.91 9.96 9.91 9.95 0.0M
2024-10-10 9.79 9.87 9.79 9.87 0.0M
2024-10-09 9.85 9.85 9.77 9.77 0.0M
2024-10-08 9.95 9.95 9.81 9.81 0.0M
2024-10-07 9.97 10.03 9.97 10.03 0.0M
2024-10-04 9.96 10.02 9.96 9.96 0.0M
2024-10-03 9.86 9.91 9.86 9.91 0.0M
2024-10-02 9.85 9.91 9.81 9.81 0.0M
2024-10-01 9.71 9.84 9.68 9.84 0.0M
2024-09-30 9.72 9.72 9.65 9.70 0.0M
2024-09-27 9.77 9.77 9.64 9.66 0.0M
2024-09-26 9.68 9.72 9.68 9.71 0.0M
2024-09-25 9.75 9.77 9.75 9.77 0.0M
2024-09-24 9.70 9.78 9.70 9.76 0.0M
2024-09-23 9.62 9.65 9.54 9.65 0.0M
2024-09-20 9.59 9.62 9.54 9.55 0.0M
2024-09-19 9.54 9.58 9.53 9.58 0.0M
2024-09-18 9.47 9.47 9.43 9.47 0.0M
2024-09-17 9.42 9.47 9.39 9.47 0.0M
2024-09-16 9.35 9.43 9.35 9.39 0.0M
2024-09-13 9.33 9.35 9.28 9.28 0.0M
2024-09-12 9.22 9.31 9.22 9.31 0.0M
2024-09-11 9.14 9.19 9.13 9.13 0.0M
2024-09-10 9.19 9.20 9.09 9.09 0.0M
2024-09-09 9.18 9.19 9.17 9.17 0.0M
2024-09-06 9.31 9.31 9.18 9.18 0.0M
2024-09-05 9.27 9.36 9.27 9.32 0.0M
2024-09-04 9.29 9.36 9.28 9.31 0.1M
2024-09-03 9.43 9.48 9.33 9.33 0.0M
2024-09-02 9.47 9.49 9.43 9.43 0.0M
2024-08-30 9.60 9.62 9.50 9.50 0.0M
2024-08-29 9.52 9.54 9.51 9.54 0.0M
2024-08-28 9.55 9.55 9.48 9.51 0.0M
2024-08-27 9.59 9.63 9.58 9.59 0.0M
2024-08-26 9.50 9.57 9.50 9.57 0.0M
2024-08-23 9.37 9.46 9.31 9.46 0.0M
2024-08-22 9.42 9.42 9.32 9.32 0.0M
2024-08-21 9.38 9.40 9.38 9.40 0.0M
2024-08-20 9.38 9.41 9.38 9.40 0.0M
2024-08-19 9.41 9.44 9.38 9.44 0.0M
2024-08-16 9.43 9.43 9.36 9.40 0.0M
2024-08-15 9.43 9.50 9.43 9.50 0.0M
2024-08-14 9.42 9.42 9.40 9.42 0.0M
2024-08-13 9.49 9.49 9.40 9.40 0.0M
2024-08-12 9.43 9.50 9.43 9.49 0.0M
2024-08-09 9.40 9.45 9.40 9.40 0.0M
2024-08-08 9.36 9.42 9.36 9.42 0.0M
2024-08-07 9.27 9.39 9.27 9.39 0.0M
2024-08-06 9.24 9.29 9.24 9.29 0.0M
2024-08-05 9.27 9.27 9.17 9.24 0.0M
2024-08-02 9.49 9.49 9.31 9.31 0.0M
2024-08-01 9.56 9.56 9.46 9.46 0.0M
2024-07-31 9.47 9.51 9.47 9.49 0.0M
2024-07-30 9.39 9.39 9.36 9.36 0.0M
2024-07-29 9.48 9.48 9.39 9.39 0.0M
2024-07-26 9.60 9.60 9.49 9.49 0.0M
2024-07-25 9.48 9.57 9.48 9.57 0.0M
2024-07-24 9.57 9.61 9.56 9.61 0.0M
2024-07-23 9.65 9.65 9.59 9.59 0.0M
2024-07-22 9.61 9.64 9.60 9.64 0.0M
2024-07-19 9.69 9.69 9.65 9.65 0.0M
2024-07-18 9.81 9.81 9.75 9.75 0.0M
2024-07-17 9.76 9.77 9.75 9.75 0.0M
2024-07-16 9.76 9.77 9.76 9.77 0.0M
2024-07-15 9.83 9.83 9.80 9.80 0.0M
2024-07-12 9.86 9.87 9.86 9.87 0.0M
2024-07-11 9.87 9.89 9.87 9.89 0.0M
2024-07-10 9.84 9.89 9.84 9.89 0.0M
2024-07-09 9.94 9.94 9.89 9.89 0.0M
2024-07-08 10.00 10.00 9.90 9.90 0.0M
2024-07-05 9.99 10.07 9.99 10.07 0.0M
2024-07-04 9.98 10.01 9.98 10.01 0.0M
2024-07-03 9.96 9.97 9.95 9.97 0.0M
2024-07-02 9.93 9.94 9.93 9.94 0.0M
2024-07-01 9.90 9.90 9.86 9.90 0.0M
2024-06-28 9.90 9.91 9.86 9.86 0.0M
2024-06-27 9.80 9.87 9.80 9.87 0.0M
2024-06-26 9.86 9.86 9.80 9.80 0.0M
2024-06-25 9.92 9.92 9.85 9.85 0.0M
2024-06-24 9.87 9.91 9.85 9.91 0.0M
2024-06-21 9.88 9.91 9.87 9.87 0.0M
2024-06-20 9.93 9.93 9.93 9.93 0.0M
2024-06-19 9.90 9.91 9.90 9.91 0.0M
2024-06-18 9.84 9.89 9.83 9.89 0.0M
2024-06-17 9.80 9.81 9.78 9.81 0.0M
2024-06-14 9.86 9.86 9.85 9.85 0.0M
2024-06-13 9.83 9.87 9.83 9.87 0.0M
2024-06-12 9.83 9.85 9.82 9.85 0.0M
2024-06-11 9.80 9.82 9.75 9.82 0.0M
2024-06-10 9.74 9.81 9.74 9.81 0.0M
2024-06-07 9.89 9.89 9.71 9.71 0.0M
2024-06-06 9.79 9.88 9.79 9.88 0.0M
2024-06-05 9.71 9.72 9.70 9.72 0.0M
2024-06-04 9.77 9.77 9.72 9.72 0.0M
2024-06-03 9.91 9.92 9.80 9.80 0.0M
2024-05-31 10.00 10.00 9.88 9.88 0.0M
2024-05-30 10.03 10.04 10.00 10.00 0.0M
2024-05-29 10.20 10.20 10.12 10.12 0.0M
2024-05-28 10.09 10.16 10.09 10.16 0.0M
2024-05-27 10.02 10.09 10.02 10.09 0.0M
2024-05-24 9.98 10.00 9.98 10.00 0.0M
2024-05-23 10.03 10.06 10.02 10.02 0.0M
2024-05-22 10.16 10.16 10.06 10.06 0.0M
2024-05-21 10.14 10.19 10.13 10.19 0.0M
2024-05-20 10.15 10.16 10.14 10.16 0.0M
2024-05-17 10.05 10.08 10.03 10.08 0.0M
2024-05-16 9.99 9.99 9.97 9.97 0.0M
2024-05-15 10.03 10.03 9.96 9.96 0.0M
2024-05-14 9.92 9.92 9.91 9.91 0.0M
2024-05-13 9.87 9.92 9.87 9.92 0.0M
2024-05-10 9.95 9.95 9.90 9.90 0.0M
2024-05-09 9.88 9.91 9.88 9.88 0.0M
2024-05-08 9.85 9.88 9.83 9.88 0.0M
2024-05-07 9.88 9.90 9.85 9.90 0.0M
2024-05-06 9.70 9.88 9.70 9.88 0.0M
2024-05-03 9.84 9.85 9.84 9.85 0.0M
2024-05-02 9.89 9.89 9.80 9.80 0.0M
2024-04-30 10.09 10.09 10.01 10.01 0.0M
2024-04-29 10.11 10.17 10.11 10.12 0.0M
2024-04-26 10.17 10.17 10.14 10.14 0.0M
2024-04-25 10.12 10.13 10.08 10.08 0.0M
2024-04-24 10.12 10.12 10.10 10.11 0.0M
2024-04-23 10.09 10.09 10.03 10.07 0.0M
2024-04-22 10.03 10.09 10.03 10.09 0.0M
2024-04-19 10.10 10.10 10.04 10.09 0.0M
2024-04-18 10.10 10.10 10.06 10.06 0.0M
2024-04-17 10.14 10.15 10.14 10.14 0.0M
2024-04-16 10.17 10.17 10.14 10.15 0.0M
2024-04-15 10.14 10.17 10.12 10.12 0.0M
2024-04-12 10.22 10.24 10.22 10.23 0.0M
2024-04-11 10.17 10.17 10.14 10.14 0.0M
2024-04-10 10.19 10.22 10.14 10.14 0.0M
2024-04-09 10.19 10.20 10.18 10.18 0.0M
2024-04-08 10.16 10.20 10.16 10.16 0.0M
2024-04-05 10.11 10.21 10.11 10.21 0.0M
2024-04-04 10.10 10.11 10.10 10.11 0.0M
2024-04-03 10.01 10.09 10.01 10.09 0.0M
2024-04-02 9.98 9.99 9.98 9.99 0.0M
2024-03-28 9.78 9.86 9.78 9.86 0.0M
2024-03-27 9.75 9.77 9.75 9.77 0.0M
2024-03-26 9.79 9.83 9.79 9.83 0.0M
2024-03-25 9.77 9.81 9.76 9.81 0.0M
2024-03-22 9.76 9.77 9.75 9.75 0.0M
2024-03-21 9.84 9.84 9.77 9.77 0.0M
2024-03-20 9.80 9.80 9.75 9.75 0.0M
2024-03-19 9.82 9.82 9.80 9.80 0.0M
2024-03-18 9.80 9.82 9.80 9.82 0.0M
2024-03-15 9.76 9.79 9.75 9.79 0.0M
2024-03-14 9.74 9.74 9.73 9.73 0.0M
2024-03-13 9.68 9.73 9.68 9.73 0.0M
2024-03-12 9.67 9.67 9.66 9.67 0.0M
2024-03-11 9.61 9.66 9.53 9.66 0.0M
2024-03-08 9.67 9.67 9.57 9.57 0.0M
2024-03-07 9.57 9.63 9.57 9.63 0.0M
2024-03-06 9.49 9.57 9.49 9.57 0.0M
2024-03-05 9.52 9.53 9.52 9.52 0.0M
2024-03-04 9.55 9.57 9.52 9.57 0.0M
2024-03-01 9.49 9.53 9.49 9.53 0.0M
2024-02-29 9.47 9.50 9.47 9.50 0.0M
2024-02-28 9.50 9.51 9.47 9.51 0.0M
2024-02-27 9.48 9.51 9.46 9.51 0.0M
2024-02-26 9.38 9.41 9.38 9.41 0.0M
2024-02-23 9.49 9.49 9.42 9.42 0.0M
2024-02-22 9.52 9.52 9.49 9.49 0.0M
2024-02-21 9.50 9.50 9.47 9.49 0.0M
2024-02-20 9.51 9.51 9.46 9.46 0.0M
2024-02-19 9.49 9.51 9.49 9.51 0.0M
2024-02-16 9.47 9.50 9.46 9.50 0.0M
2024-02-15 9.44 9.48 9.43 9.48 0.0M
2024-02-14 9.51 9.51 9.49 9.49 0.0M
2024-02-13 9.57 9.58 9.55 9.55 0.0M
2024-02-12 9.55 9.56 9.53 9.56 0.0M
2024-02-09 9.52 9.54 9.52 9.54 0.0M
2024-02-08 9.49 9.53 9.49 9.53 0.0M
2024-02-07 9.43 9.46 9.43 9.46 0.0M
2024-02-06 9.45 9.45 9.45 9.45 0.0M
2024-02-05 9.40 9.41 9.40 9.41 0.0M
2024-02-02 9.52 9.54 9.43 9.43 0.0M
2024-02-01 9.59 9.60 9.59 9.60 0.0M
2024-01-31 9.64 9.64 9.62 9.62 0.0M
2024-01-30 9.58 9.65 9.56 9.65 0.0M
2024-01-29 9.66 9.66 9.59 9.59 0.0M
2024-01-26 9.62 9.62 9.60 9.60 0.0M
2024-01-25 9.61 9.63 9.59 9.59 0.0M
2024-01-24 9.58 9.60 9.55 9.60 0.0M
2024-01-23 9.50 9.52 9.46 9.52 0.0M
2024-01-22 9.38 9.45 9.38 9.45 0.0M
2024-01-19 9.46 9.47 9.43 9.43 0.0M
2024-01-18 9.40 9.40 9.38 9.40 0.0M
2024-01-17 9.39 9.39 9.37 9.37 0.0M
2024-01-16 9.43 9.47 9.43 9.44 0.0M
2024-01-15 9.44 9.44 9.41 9.43 0.0M
2024-01-12 9.51 9.56 9.47 9.47 0.0M
2024-01-11 9.43 9.48 9.43 9.48 0.0M
2024-01-10 9.44 9.45 9.42 9.42 0.0M
2024-01-09 9.41 9.47 9.41 9.46 0.0M
2024-01-08 9.44 9.44 9.35 9.35 0.0M
2024-01-05 9.48 9.49 9.43 9.49 0.0M
2024-01-04 9.54 9.54 9.43 9.43 0.0M
2024-01-03 9.45 9.51 9.45 9.51 0.0M
2024-01-02 9.60 9.60 9.47 9.47 0.0M