L&G Multi-Strategy Enhanced Commodities UCITS ETF

ENCO
🏛️ Deutschland →
12.91
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 12.10 12.15 12.06 12.10 0.0M
2023-12-28 12.13 12.19 12.10 12.19 0.0M
2023-12-27 12.26 12.26 12.15 12.16 0.0M
2023-12-22 12.19 12.22 12.14 12.16 0.0M
2023-12-21 12.25 12.25 12.16 12.16 0.0M
2023-12-20 12.36 12.38 12.27 12.27 0.0M
2023-12-19 12.27 12.31 12.24 12.31 0.0M
2023-12-18 12.25 12.34 12.17 12.33 0.0M
2023-12-15 12.18 12.23 12.18 12.23 0.0M
2023-12-14 12.14 12.25 12.12 12.13 0.0M
2023-12-13 12.11 12.18 12.11 12.17 0.0M
2023-12-12 12.33 12.33 12.17 12.17 0.0M
2023-12-11 12.33 12.34 12.24 12.25 0.0M
2023-12-08 12.32 12.36 12.32 12.35 0.0M
2023-12-07 12.29 12.32 12.23 12.23 0.0M
2023-12-06 12.52 12.57 12.26 12.26 0.0M
2023-12-05 12.58 12.58 12.51 12.52 0.0M
2023-12-04 12.50 12.61 12.47 12.61 0.0M
2023-12-01 12.62 12.71 12.51 12.71 0.0M
2023-11-30 12.74 12.76 12.62 12.62 0.0M
2023-11-29 12.63 12.70 12.63 12.67 0.0M
2023-11-28 12.57 12.65 12.55 12.65 0.0M
2023-11-27 12.54 12.60 12.52 12.56 0.0M
2023-11-24 12.70 12.73 12.63 12.63 0.0M
2023-11-23 12.69 12.70 12.69 12.69 0.0M
2023-11-22 12.80 12.82 12.68 12.69 0.0M
2023-11-21 12.74 12.77 12.73 12.77 0.0M
2023-11-20 12.63 12.71 12.61 12.71 0.0M
2023-11-17 12.65 12.67 12.61 12.64 0.0M
2023-11-16 12.84 12.84 12.63 12.65 0.0M
2023-11-15 12.91 12.91 12.84 12.84 0.0M
2023-11-14 13.01 13.01 12.92 12.92 0.0M
2023-11-13 12.78 12.97 12.78 12.97 0.0M
2023-11-10 12.87 12.90 12.84 12.89 0.0M
2023-11-09 12.84 12.90 12.84 12.88 0.0M
2023-11-08 12.99 12.99 12.90 12.90 0.0M
2023-11-07 13.07 13.08 13.02 13.02 0.0M
2023-11-06 13.12 13.16 13.11 13.14 0.0M
2023-11-03 13.26 13.26 13.11 13.11 0.0M
2023-11-02 13.20 13.24 13.10 13.21 0.0M
2023-11-01 13.21 13.30 13.21 13.27 0.0M
2023-10-31 13.17 13.27 13.16 13.27 0.0M
2023-10-30 13.38 13.38 13.21 13.22 0.0M
2023-10-27 13.35 13.42 13.32 13.32 0.0M
2023-10-26 13.38 13.38 13.30 13.32 0.0M
2023-10-25 13.25 13.35 13.24 13.26 0.0M
2023-10-24 13.21 13.26 13.20 13.20 0.0M
2023-10-23 13.40 13.41 13.33 13.33 0.0M
2023-10-20 13.51 13.55 13.51 13.54 0.0M
2023-10-19 13.46 13.49 13.39 13.42 0.0M
2023-10-18 13.41 13.50 13.41 13.46 0.0M
2023-10-17 13.31 13.34 13.26 13.26 0.0M
2023-10-16 13.36 13.36 13.30 13.30 0.0M
2023-10-13 13.13 13.32 13.13 13.32 0.0M
2023-10-12 12.90 13.04 12.90 12.98 0.0M
2023-10-11 13.07 13.07 12.86 12.87 0.0M
2023-10-10 13.01 13.03 12.98 12.98 0.1M
2023-10-09 13.14 13.16 13.05 13.08 0.0M
2023-10-06 12.85 12.94 12.85 12.86 0.0M
2023-10-05 12.93 12.93 12.83 12.84 0.0M
2023-10-04 13.24 13.24 13.02 13.02 0.0M
2023-10-03 13.27 13.28 13.18 13.25 0.0M
2023-10-02 13.29 13.39 13.27 13.27 0.0M
2023-09-29 13.46 13.48 13.36 13.36 0.0M
2023-09-28 13.58 13.58 13.41 13.47 0.0M
2023-09-27 13.42 13.55 13.42 13.54 0.0M
2023-09-26 13.34 13.37 13.30 13.37 0.0M
2023-09-25 13.36 13.39 13.35 13.35 0.0M
2023-09-22 13.40 13.46 13.36 13.36 0.0M
2023-09-21 13.39 13.43 13.38 13.40 0.0M
2023-09-20 13.46 13.46 13.40 13.43 0.0M
2023-09-19 13.46 13.53 13.44 13.52 0.0M
2023-09-18 13.58 13.68 13.46 13.46 0.0M
2023-09-15 13.63 13.63 13.52 13.52 0.0M
2023-09-14 13.38 13.61 13.38 13.56 0.0M
2023-09-13 13.37 13.43 13.37 13.41 0.0M
2023-09-12 13.31 13.52 13.31 13.38 0.0M
2023-09-11 13.26 13.36 13.26 13.28 0.0M
2023-09-08 13.25 13.31 13.25 13.28 0.0M
2023-09-07 13.27 13.32 13.25 13.28 0.0M
2023-09-06 13.28 13.28 13.20 13.27 0.0M
2023-09-05 13.16 13.36 13.11 13.36 0.0M
2023-09-04 13.14 13.19 13.12 13.19 0.0M
2023-09-01 13.04 13.13 13.04 13.13 0.0M
2023-08-31 12.88 12.98 12.80 12.98 0.0M
2023-08-30 12.94 12.96 12.86 12.86 0.0M
2023-08-29 12.98 13.02 12.95 12.95 0.0M
2023-08-28 12.98 13.01 12.98 13.01 0.0M
2023-08-25 12.90 12.96 12.90 12.96 0.0M
2023-08-24 12.71 12.76 12.71 12.76 0.0M
2023-08-23 12.70 12.73 12.66 12.73 0.0M
2023-08-22 12.63 12.70 12.52 12.66 0.0M
2023-08-21 12.77 12.78 12.71 12.71 0.0M
2023-08-18 12.66 12.69 12.62 12.67 0.0M
2023-08-17 12.60 12.68 12.60 12.67 0.0M
2023-08-16 12.53 12.63 12.53 12.63 0.0M
2023-08-15 12.66 12.67 12.52 12.55 0.0M
2023-08-14 12.67 12.70 12.66 12.66 0.0M
2023-08-11 12.65 12.70 12.65 12.70 0.0M
2023-08-10 12.74 12.74 12.67 12.67 0.0M
2023-08-09 12.68 12.71 12.67 12.71 0.0M
2023-08-08 12.52 12.60 12.50 12.60 0.0M
2023-08-07 12.65 12.65 12.56 12.56 0.0M
2023-08-04 12.70 12.73 12.59 12.61 0.0M
2023-08-03 12.62 12.66 12.62 12.66 0.0M
2023-08-02 12.84 12.84 12.58 12.58 0.0M
2023-08-01 12.77 12.78 12.73 12.75 0.0M
2023-07-31 12.72 12.74 12.70 12.70 0.0M
2023-07-28 12.83 12.83 12.77 12.82 0.0M
2023-07-27 12.81 12.88 12.74 12.86 0.0M
2023-07-26 12.85 12.85 12.76 12.76 0.0M
2023-07-25 12.85 12.88 12.80 12.88 0.0M
2023-07-24 12.54 12.82 12.54 12.82 0.0M
2023-07-21 12.46 12.50 12.45 12.50 0.0M
2023-07-20 12.39 12.48 12.38 12.44 0.0M
2023-07-19 12.27 12.42 12.27 12.39 0.0M
2023-07-18 12.00 12.18 12.00 12.17 0.0M
2023-07-17 12.11 12.14 12.06 12.06 0.0M
2023-07-14 12.13 12.23 12.09 12.09 0.0M
2023-07-13 12.08 12.12 12.08 12.10 0.0M
2023-07-12 12.21 12.22 12.18 12.18 0.0M
2023-07-11 12.12 12.22 12.12 12.22 0.0M
2023-07-10 12.17 12.17 12.10 12.13 0.0M
2023-07-07 12.13 12.15 12.10 12.10 0.0M
2023-07-06 12.19 12.19 12.01 12.08 0.0M
2023-07-05 12.09 12.17 12.09 12.14 0.0M
2023-07-04 12.03 12.14 12.03 12.14 0.0M
2023-07-03 12.08 12.13 12.04 12.13 0.0M
2023-06-30 11.93 12.03 11.93 12.03 0.0M
2023-06-29 11.91 11.98 11.88 11.88 0.0M
2023-06-28 11.94 11.94 11.84 11.93 0.0M
2023-06-27 12.18 12.18 11.98 11.98 0.0M
2023-06-26 12.24 12.25 12.18 12.18 0.0M
2023-06-23 12.26 12.31 12.15 12.19 0.0M
2023-06-22 12.50 12.50 12.30 12.30 0.0M
2023-06-21 12.43 12.55 12.43 12.55 0.0M
2023-06-20 12.47 12.47 12.35 12.38 0.0M
2023-06-19 12.39 12.49 12.39 12.47 0.0M
2023-06-16 12.30 12.46 12.30 12.40 0.0M
2023-06-15 12.09 12.16 12.09 12.16 0.0M
2023-06-14 12.13 12.16 12.08 12.10 0.0M
2023-06-13 11.98 12.16 11.98 12.15 0.0M
2023-06-12 12.10 12.10 12.04 12.04 0.0M
2023-06-09 12.14 12.20 12.12 12.20 0.0M
2023-06-08 12.14 12.17 12.11 12.11 0.0M
2023-06-07 12.14 12.23 12.14 12.22 0.0M
2023-06-06 12.11 12.19 12.11 12.19 0.0M
2023-06-05 12.21 12.27 12.15 12.15 0.0M
2023-06-02 11.98 12.04 11.98 12.02 0.0M
2023-06-01 11.91 11.97 11.87 11.97 0.0M
2023-05-31 11.85 11.92 11.73 11.90 0.0M
2023-05-30 12.10 12.10 11.88 11.88 0.0M
2023-05-29 12.10 12.20 12.10 12.14 0.0M
2023-05-26 12.06 12.16 12.05 12.16 0.0M
2023-05-25 12.14 12.16 12.01 12.01 0.0M
2023-05-24 12.08 12.15 12.08 12.15 0.0M
2023-05-23 11.99 12.08 11.96 12.08 0.0M
2023-05-22 11.91 12.03 11.91 12.03 0.0M
2023-05-19 12.05 12.11 12.01 12.01 0.0M
2023-05-18 12.03 12.03 12.01 12.01 0.0M
2023-05-17 11.94 12.08 11.94 12.02 0.0M
2023-05-16 12.05 12.05 11.97 12.00 0.0M
2023-05-15 11.97 12.09 11.97 12.09 0.0M
2023-05-12 11.93 12.03 11.91 11.96 0.0M
2023-05-11 12.10 12.10 11.98 12.03 0.0M
2023-05-10 12.13 12.13 12.06 12.10 0.0M
2023-05-09 12.07 12.13 12.05 12.05 0.0M
2023-05-08 12.10 12.15 12.10 12.10 0.0M
2023-05-05 11.87 12.07 11.87 12.01 0.0M
2023-05-04 11.79 11.83 11.75 11.81 0.0M
2023-05-03 11.86 11.86 11.73 11.75 0.0M
2023-05-02 12.17 12.19 11.96 11.96 0.0M
2023-04-28 12.09 12.12 12.04 12.12 0.0M
2023-04-27 12.06 12.13 12.05 12.06 0.0M
2023-04-26 12.32 12.32 12.19 12.19 0.0M
2023-04-25 12.36 12.36 12.23 12.23 0.0M
2023-04-24 12.32 12.41 12.32 12.41 0.0M
2023-04-21 12.41 12.42 12.37 12.37 0.0M
2023-04-20 12.49 12.49 12.42 12.42 0.0M
2023-04-19 12.66 12.66 12.62 12.64 0.0M
2023-04-18 12.71 12.72 12.66 12.72 0.0M
2023-04-17 12.62 12.67 12.61 12.65 0.0M
2023-04-14 12.51 12.71 12.51 12.64 0.2M
2023-04-13 12.61 12.63 12.55 12.55 0.0M
2023-04-12 12.65 12.65 12.59 12.59 0.0M
2023-04-11 12.59 12.61 12.51 12.58 0.0M
2023-04-06 12.51 12.55 12.49 12.49 0.0M
2023-04-05 12.48 12.54 12.45 12.54 0.0M
2023-04-04 12.56 12.56 12.44 12.44 0.0M
2023-04-03 12.59 12.60 12.55 12.55 0.0M
2023-03-31 12.20 12.34 12.20 12.34 0.0M
2023-03-30 12.22 12.24 12.17 12.22 0.0M
2023-03-29 12.28 12.29 12.26 12.26 0.0M
2023-03-28 12.21 12.28 12.20 12.26 0.0M
2023-03-27 12.10 12.14 12.08 12.14 0.0M
2023-03-24 11.97 12.07 11.97 12.07 0.0M
2023-03-23 11.97 12.02 11.94 11.94 0.0M
2023-03-22 11.99 12.09 11.99 12.09 0.0M
2023-03-21 12.06 12.14 12.04 12.04 0.0M
2023-03-20 12.03 12.06 12.01 12.03 0.0M
2023-03-17 12.28 12.28 12.13 12.13 0.0M
2023-03-16 12.20 12.23 12.20 12.21 0.0M
2023-03-15 12.31 12.39 12.23 12.23 0.0M
2023-03-14 12.46 12.46 12.38 12.39 0.0M
2023-03-13 12.54 12.54 12.32 12.46 0.0M
2023-03-10 12.53 12.58 12.49 12.58 0.0M
2023-03-09 12.74 12.75 12.70 12.70 0.0M
2023-03-08 12.80 12.81 12.76 12.78 0.0M
2023-03-07 12.90 12.90 12.81 12.84 0.0M
2023-03-06 12.86 12.86 12.79 12.86 0.0M
2023-03-03 12.81 12.92 12.81 12.92 0.0M
2023-03-02 12.77 12.84 12.77 12.84 0.0M
2023-03-01 12.72 12.72 12.63 12.65 0.0M
2023-02-28 12.68 12.71 12.64 12.69 0.0M
2023-02-27 12.75 12.82 12.67 12.67 0.0M
2023-02-24 12.82 12.82 12.72 12.77 0.0M
2023-02-23 12.72 12.81 12.72 12.74 0.0M
2023-02-22 12.77 12.81 12.73 12.74 0.0M
2023-02-21 12.82 12.88 12.79 12.79 0.0M
2023-02-20 12.73 12.87 12.67 12.80 0.0M
2023-02-17 12.78 12.78 12.72 12.72 0.0M
2023-02-16 12.84 12.84 12.74 12.81 0.0M
2023-02-15 12.78 12.79 12.76 12.76 0.0M
2023-02-14 12.87 12.87 12.83 12.84 0.0M
2023-02-13 13.04 13.04 12.84 12.88 0.0M
2023-02-10 12.72 12.88 12.72 12.88 0.0M
2023-02-09 12.81 12.81 12.67 12.73 0.0M
2023-02-08 12.81 12.81 12.74 12.74 0.0M
2023-02-07 12.69 12.77 12.66 12.77 0.0M
2023-02-06 12.58 12.62 12.47 12.55 0.0M
2023-02-03 12.63 12.65 12.57 12.57 0.0M
2023-02-02 12.61 12.73 12.61 12.64 0.0M
2023-02-01 12.90 12.90 12.73 12.73 0.0M
2023-01-31 12.77 12.89 12.77 12.88 0.0M
2023-01-30 12.81 12.85 12.80 12.85 0.0M
2023-01-27 12.92 12.97 12.86 12.88 0.0M
2023-01-26 12.78 12.94 12.72 12.94 0.0M
2023-01-25 12.79 12.82 12.79 12.82 0.0M
2023-01-24 12.87 12.91 12.81 12.82 0.0M
2023-01-23 12.80 12.87 12.80 12.85 0.0M
2023-01-20 12.91 12.91 12.88 12.90 0.0M
2023-01-19 12.83 12.93 12.82 12.93 0.0M
2023-01-18 12.88 12.98 12.88 12.94 0.0M
2023-01-17 12.74 12.89 12.74 12.89 0.0M
2023-01-16 12.80 12.83 12.78 12.78 0.0M
2023-01-13 12.59 12.91 12.59 12.75 0.0M
2023-01-12 12.62 12.67 12.61 12.62 0.0M
2023-01-11 12.62 12.62 12.52 12.61 0.0M
2023-01-10 12.47 12.58 12.47 12.58 0.0M
2023-01-09 12.65 12.68 12.58 12.58 0.0M
2023-01-06 12.65 12.70 12.62 12.63 0.0M
2023-01-05 12.62 12.66 12.60 12.65 0.0M
2023-01-04 12.79 12.79 12.61 12.62 0.0M
2023-01-03 13.00 13.02 12.89 12.89 0.0M
2023-01-02 13.02 13.10 12.92 12.94 0.0M