L&G Battery Value-Chain UCITS ETF (BATT.SW)
Swiss - Swiss Delayed Price. Currency in CHF
Add to watchlist
At close: 03:57PM CEST
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | 250 |
| May 02, 2024 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | 1,138 |
| Apr 30, 2024 | 16.31 | 16.31 | 16.20 | 16.20 | 16.20 | 470 |
| Apr 29, 2024 | 16.14 | 16.25 | 16.14 | 16.25 | 16.25 | 510 |
| Apr 26, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| Apr 25, 2024 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | - |
| Apr 24, 2024 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | 2,546 |
| Apr 23, 2024 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | 15 |
| Apr 22, 2024 | 15.59 | 15.59 | 15.54 | 15.54 | 15.54 | 321 |
| Apr 19, 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 30 |
| Apr 18, 2024 | 16.10 | 16.10 | 15.79 | 15.79 | 15.79 | 824 |
| Apr 17, 2024 | 15.48 | 15.57 | 15.48 | 15.57 | 15.57 | 1,600 |
| Apr 16, 2024 | 15.75 | 15.75 | 15.47 | 15.50 | 15.50 | 1,807 |
| Apr 15, 2024 | 16.20 | 16.29 | 16.15 | 16.15 | 16.15 | 4,881 |
| Apr 12, 2024 | 16.38 | 16.38 | 16.23 | 16.24 | 16.24 | 77 |
| Apr 11, 2024 | 16.38 | 16.38 | 16.27 | 16.27 | 16.27 | 502 |
| Apr 10, 2024 | 16.30 | 16.30 | 16.10 | 16.14 | 16.14 | 38,531 |
| Apr 09, 2024 | 16.23 | 16.29 | 16.23 | 16.29 | 16.29 | 90 |
| Apr 08, 2024 | 15.94 | 16.13 | 15.94 | 16.13 | 16.13 | 632 |
| Apr 05, 2024 | 15.87 | 15.87 | 15.78 | 15.78 | 15.78 | 3,451 |
| Apr 04, 2024 | 15.98 | 16.12 | 15.98 | 16.12 | 16.12 | 2,126 |
| Apr 03, 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
| Apr 02, 2024 | 15.84 | 15.84 | 15.80 | 15.80 | 15.80 | 5,272 |
| Mar 28, 2024 | 15.81 | 15.83 | 15.81 | 15.83 | 15.83 | 250 |
| Mar 27, 2024 | 15.78 | 15.88 | 15.78 | 15.88 | 15.88 | 41,400 |
| Mar 26, 2024 | 15.78 | 15.78 | 15.76 | 15.76 | 15.76 | 712 |
| Mar 25, 2024 | 15.68 | 15.68 | 15.60 | 15.60 | 15.60 | 252 |
| Mar 22, 2024 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | 1 |
| Mar 21, 2024 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | 1,120 |
| Mar 20, 2024 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | - |
| Mar 19, 2024 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | - |
| Mar 18, 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 211 |
| Mar 15, 2024 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 25 |
| Mar 14, 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | - |
| Mar 13, 2024 | 15.15 | 15.18 | 15.15 | 15.18 | 15.18 | 9,744 |
| Mar 12, 2024 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | - |
| Mar 11, 2024 | 14.82 | 14.91 | 14.80 | 14.91 | 14.91 | 12,702 |
| Mar 08, 2024 | 15.00 | 15.05 | 14.98 | 14.98 | 14.98 | 220 |
| Mar 07, 2024 | 15.00 | 15.00 | 14.97 | 14.97 | 14.97 | 5,485 |
| Mar 06, 2024 | 14.95 | 14.96 | 14.95 | 14.95 | 14.95 | 1,065 |
| Mar 05, 2024 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | 75 |
| Mar 04, 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | 3 |
| Mar 01, 2024 | 15.11 | 15.13 | 15.11 | 15.13 | 15.13 | 400 |
| Feb 29, 2024 | 14.80 | 14.91 | 14.80 | 14.90 | 14.90 | 38,176 |
| Feb 28, 2024 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | - |
| Feb 27, 2024 | 14.68 | 14.81 | 14.68 | 14.79 | 14.79 | 15,918 |
| Feb 26, 2024 | 14.66 | 14.81 | 14.66 | 14.81 | 14.81 | 164 |
| Feb 23, 2024 | 14.59 | 14.59 | 14.58 | 14.58 | 14.58 | 1,721 |
| Feb 22, 2024 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | 34 |
| Feb 21, 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | - |
| Feb 20, 2024 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | - |
| Feb 19, 2024 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | - |
| Feb 16, 2024 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | - |
| Feb 15, 2024 | 14.27 | 14.31 | 14.27 | 14.31 | 14.31 | 5,955 |
| Feb 14, 2024 | 14.14 | 14.18 | 14.12 | 14.12 | 14.12 | 625 |
| Feb 13, 2024 | 14.22 | 14.22 | 14.01 | 14.08 | 14.08 | 4,402 |
| Feb 12, 2024 | 14.12 | 14.22 | 14.12 | 14.18 | 14.18 | 3,545 |
| Feb 09, 2024 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | 50 |
| Feb 08, 2024 | 14.05 | 14.05 | 14.01 | 14.01 | 14.01 | 10,084 |
| Feb 07, 2024 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 65 |
| Feb 06, 2024 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | 250 |
| Feb 05, 2024 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | 50 |
| Feb 02, 2024 | 13.64 | 13.64 | 13.61 | 13.61 | 13.61 | 1,710 |
| Feb 01, 2024 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | - |
| Jan 31, 2024 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | - |
| Jan 30, 2024 | 13.85 | 13.85 | 13.66 | 13.66 | 13.66 | 142 |
| Jan 29, 2024 | 13.55 | 13.65 | 13.52 | 13.65 | 13.65 | 295 |
| Jan 26, 2024 | 13.52 | 13.57 | 13.52 | 13.57 | 13.57 | 2,220 |
| Jan 25, 2024 | 13.55 | 13.58 | 13.55 | 13.58 | 13.58 | 620 |
| Jan 24, 2024 | 13.70 | 13.71 | 13.63 | 13.63 | 13.63 | 2,720 |
| Jan 23, 2024 | 13.65 | 13.65 | 13.63 | 13.63 | 13.63 | 320 |
| Jan 22, 2024 | 13.41 | 13.51 | 13.41 | 13.51 | 13.51 | 895 |
| Jan 19, 2024 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | - |
| Jan 18, 2024 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 153 |
| Jan 17, 2024 | 13.33 | 13.35 | 13.33 | 13.35 | 13.35 | 1,172 |
| Jan 16, 2024 | 13.60 | 13.64 | 13.60 | 13.64 | 13.64 | 1,148 |
| Jan 15, 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 760 |
| Jan 12, 2024 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | 8 |
| Jan 11, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 515 |
| Jan 10, 2024 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | 172 |
| Jan 09, 2024 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | 40 |
| Jan 08, 2024 | 14.03 | 14.03 | 14.00 | 14.01 | 14.01 | 4,540 |
| Jan 05, 2024 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | 840 |
| Jan 04, 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 10 |
| Jan 03, 2024 | 14.22 | 14.23 | 14.09 | 14.09 | 14.09 | 232 |
| Dec 29, 2023 | 14.52 | 14.52 | 14.42 | 14.42 | 14.42 | 299 |
| Dec 28, 2023 | 14.52 | 14.52 | 14.47 | 14.52 | 14.52 | 199 |
| Dec 27, 2023 | 14.52 | 14.60 | 14.45 | 14.45 | 14.45 | 421 |
| Dec 22, 2023 | 14.49 | 14.58 | 14.42 | 14.58 | 14.58 | 315 |
| Dec 21, 2023 | 14.55 | 14.57 | 14.48 | 14.48 | 14.48 | 355 |
| Dec 20, 2023 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | 108 |
| Dec 19, 2023 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | 70 |
| Dec 18, 2023 | 14.73 | 14.80 | 14.73 | 14.80 | 14.80 | 1,800 |
| Dec 15, 2023 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 1,040 |
| Dec 14, 2023 | 14.50 | 14.66 | 14.50 | 14.66 | 14.66 | 151 |
| Dec 13, 2023 | 14.01 | 14.10 | 14.01 | 14.10 | 14.10 | 2,592 |
| Dec 12, 2023 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - |
| Dec 11, 2023 | 14.30 | 14.30 | 14.25 | 14.30 | 14.30 | 320 |
| Dec 08, 2023 | 14.17 | 14.30 | 14.15 | 14.30 | 14.30 | 1,106 |
| Dec 07, 2023 | 14.04 | 14.09 | 13.96 | 14.09 | 14.09 | 48 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.