L&G Multi-Strategy Enhanced Commodities UCITS ETF (ENCO)

ENCO
🏛️ 德国 →
12.91
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 12.84 12.92 12.82 12.91 0.0M
2025-09-25 12.72 12.80 12.72 12.80 0.0M
2025-09-24 12.53 12.70 12.53 12.70 0.0M
2025-09-23 12.46 12.61 12.43 12.58 0.0M
2025-09-22 12.54 12.57 12.43 12.50 0.0M
2025-09-19 12.59 12.62 12.52 12.53 0.0M
2025-09-18 12.58 12.62 12.52 12.58 0.0M
2025-09-17 12.73 12.73 12.60 12.62 0.0M
2025-09-16 12.73 12.77 12.70 12.76 0.0M
2025-09-15 12.70 12.77 12.64 12.73 0.0M
2025-09-12 12.55 12.72 12.54 12.70 0.1M
2025-09-11 12.64 12.66 12.54 12.54 0.0M
2025-09-10 12.57 12.73 12.56 12.57 0.0M
2025-09-09 12.55 12.63 12.54 12.54 0.0M
2025-09-08 12.58 12.59 12.51 12.53 0.0M
2025-09-05 12.61 12.62 12.42 12.42 0.0M
2025-09-04 12.61 12.65 12.60 12.65 0.0M
2025-09-03 12.78 12.83 12.66 12.66 0.0M
2025-09-02 12.69 12.81 12.67 12.77 0.0M
2025-09-01 12.63 12.68 12.60 12.65 0.0M
2025-08-29 12.53 12.59 12.53 12.56 0.0M
2025-08-28 12.56 12.57 12.48 12.50 0.0M
2025-08-27 12.52 12.58 12.52 12.58 0.0M
2025-08-26 12.63 12.64 12.48 12.48 0.0M
2025-08-25 12.53 12.61 12.48 12.61 0.0M
2025-08-22 12.52 12.53 12.45 12.48 0.0M
2025-08-21 12.35 12.48 12.34 12.45 0.0M
2025-08-20 12.29 12.32 12.26 12.32 0.0M
2025-08-19 12.24 12.27 12.20 12.21 0.0M
2025-08-18 12.18 12.23 12.16 12.23 0.0M
2025-08-15 12.20 12.21 12.14 12.18 0.0M
2025-08-14 12.18 12.23 12.16 12.23 0.0M
2025-08-13 12.22 12.22 12.11 12.11 0.0M
2025-08-12 12.31 12.32 12.18 12.18 0.0M
2025-08-11 12.21 12.32 12.19 12.29 0.0M
2025-08-08 12.23 12.33 12.23 12.25 0.0M
2025-08-07 12.27 12.30 12.19 12.23 0.0M
2025-08-06 12.32 12.38 12.30 12.30 0.0M
2025-08-05 12.38 12.38 12.31 12.31 0.0M
2025-08-04 12.39 12.40 12.27 12.40 0.0M
2025-08-01 12.68 12.68 12.38 12.38 0.0M
2025-07-31 12.74 12.77 12.62 12.62 0.0M
2025-07-30 12.73 12.81 12.70 12.80 0.0M
2025-07-29 12.61 12.67 12.57 12.64 0.0M
2025-07-28 12.39 12.52 12.36 12.51 0.0M
2025-07-25 12.42 12.46 12.35 12.35 0.0M
2025-07-24 12.45 12.45 12.39 12.39 0.0M
2025-07-23 12.44 12.44 12.39 12.41 0.0M
2025-07-22 12.44 12.44 12.38 12.39 0.0M
2025-07-21 12.53 12.53 12.42 12.42 0.0M
2025-07-18 12.58 12.64 12.53 12.53 0.1M
2025-07-17 12.48 12.52 12.46 12.52 0.0M
2025-07-16 12.45 12.45 12.34 12.34 0.0M
2025-07-15 12.37 12.45 12.34 12.45 0.0M
2025-07-14 12.45 12.51 12.36 12.36 0.0M
2025-07-11 12.33 12.43 12.31 12.43 0.0M
2025-07-10 12.33 12.41 12.30 12.32 0.0M
2025-07-09 12.28 12.34 12.28 12.32 0.0M
2025-07-08 12.19 12.27 12.18 12.27 0.0M
2025-07-07 12.31 12.31 12.11 12.18 0.0M
2025-07-04 12.17 12.19 12.11 12.13 0.0M
2025-07-03 12.16 12.26 12.16 12.20 0.0M
2025-07-02 12.02 12.10 12.02 12.07 0.0M
2025-07-01 12.08 12.08 12.00 12.00 0.0M
2025-06-30 12.13 12.15 12.05 12.05 0.0M
2025-06-27 12.16 12.18 12.10 12.12 0.0M
2025-06-26 12.17 12.28 12.10 12.19 0.0M
2025-06-25 12.34 12.34 12.21 12.23 0.0M
2025-06-24 12.38 12.47 12.25 12.28 0.0M
2025-06-23 13.03 13.11 12.91 12.91 0.0M
2025-06-20 12.96 13.03 12.95 12.95 0.0M
2025-06-19 13.07 13.16 13.05 13.16 0.0M
2025-06-18 12.94 13.06 12.91 12.91 0.0M
2025-06-17 12.77 12.90 12.77 12.88 0.0M
2025-06-16 12.82 12.82 12.61 12.65 0.0M
2025-06-13 12.61 12.77 12.58 12.66 0.0M
2025-06-12 12.50 12.50 12.38 12.43 0.0M
2025-06-11 12.53 12.53 12.29 12.50 0.4M
2025-06-10 12.56 12.58 12.53 12.53 0.0M
2025-06-09 12.52 12.54 12.50 12.54 0.0M
2025-06-06 12.39 12.54 12.39 12.49 0.0M
2025-06-05 12.32 12.40 12.32 12.38 0.0M
2025-06-04 12.43 12.43 12.29 12.29 0.0M
2025-06-03 12.26 12.45 12.25 12.40 0.0M
2025-06-02 12.26 12.35 12.25 12.26 0.0M
2025-05-30 12.23 12.30 12.15 12.15 0.0M
2025-05-29 12.44 12.45 12.21 12.21 0.0M
2025-05-28 12.43 12.44 12.38 12.38 0.0M
2025-05-27 12.38 12.42 12.34 12.36 0.0M
2025-05-26 12.38 12.42 12.36 12.39 0.0M
2025-05-23 12.46 12.46 12.36 12.43 0.0M
2025-05-22 12.41 12.47 12.36 12.43 0.0M
2025-05-21 12.50 12.52 12.46 12.49 0.0M
2025-05-20 12.43 12.50 12.41 12.46 0.0M
2025-05-19 12.48 12.48 12.41 12.45 0.0M
2025-05-16 12.54 12.57 12.48 12.57 0.0M
2025-05-15 12.52 12.55 12.48 12.54 0.0M
2025-05-14 12.77 12.79 12.67 12.69 0.0M
2025-05-13 12.76 12.78 12.74 12.75 0.0M
2025-05-12 12.71 12.85 12.71 12.80 0.0M
2025-05-09 12.47 12.53 12.47 12.53 0.0M
2025-05-08 12.29 12.39 12.28 12.38 0.0M
2025-05-07 12.41 12.41 12.27 12.27 0.0M
2025-05-06 12.34 12.40 12.30 12.37 0.0M
2025-05-05 12.18 12.26 12.18 12.23 0.0M
2025-05-02 12.24 12.26 12.14 12.18 0.0M
2025-04-30 12.19 12.24 12.14 12.24 0.0M
2025-04-29 12.30 12.34 12.22 12.22 0.0M
2025-04-28 12.35 12.36 12.29 12.29 0.0M
2025-04-25 12.37 12.37 12.26 12.32 0.0M
2025-04-24 12.27 12.29 12.22 12.24 0.0M
2025-04-23 12.41 12.41 12.18 12.20 0.0M
2025-04-22 12.15 12.17 12.11 12.17 0.1M
2025-04-17 12.26 12.34 12.23 12.33 0.0M
2025-04-16 12.04 12.22 12.04 12.22 0.0M
2025-04-15 12.16 12.16 12.06 12.09 0.0M
2025-04-14 11.99 12.18 11.99 12.08 0.0M
2025-04-11 12.02 12.02 11.84 11.97 0.0M
2025-04-10 12.49 12.49 12.09 12.09 0.0M
2025-04-09 11.99 12.00 11.68 11.90 0.0M
2025-04-08 12.41 12.50 12.35 12.35 0.0M
2025-04-07 12.30 12.68 12.28 12.45 0.0M
2025-04-04 12.98 12.98 12.53 12.61 0.0M
2025-04-03 13.37 13.38 12.97 13.07 0.0M
2025-04-02 13.73 13.73 13.67 13.70 0.0M
2025-04-01 13.75 13.75 13.66 13.75 0.0M
2025-03-31 13.68 13.79 13.57 13.79 0.0M
2025-03-28 13.55 13.62 13.49 13.52 0.0M
2025-03-27 13.58 13.58 13.57 13.58 0.0M
2025-03-26 13.63 13.66 13.60 13.65 0.0M
2025-03-25 13.60 13.63 13.58 13.58 0.0M
2025-03-24 13.54 13.61 13.50 13.61 0.0M
2025-03-21 13.52 13.54 13.47 13.54 0.0M
2025-03-20 13.49 13.56 13.49 13.54 0.0M
2025-03-19 13.38 13.48 13.35 13.48 0.0M
2025-03-18 13.41 13.45 13.35 13.35 0.0M
2025-03-17 13.40 13.40 13.35 13.35 0.0M
2025-03-14 13.39 13.40 13.24 13.26 0.0M
2025-03-13 13.31 13.37 13.30 13.35 0.0M
2025-03-12 13.26 13.26 13.21 13.25 0.0M
2025-03-11 13.12 13.28 13.12 13.25 0.0M
2025-03-10 13.33 13.40 13.31 13.31 0.0M
2025-03-07 13.25 13.32 13.20 13.21 0.0M
2025-03-06 13.40 13.40 13.19 13.20 0.0M
2025-03-05 13.56 13.56 13.27 13.36 0.0M
2025-03-04 13.62 13.62 13.53 13.56 0.0M
2025-03-03 13.83 13.83 13.69 13.71 0.0M
2025-02-28 14.01 14.01 13.82 13.82 0.0M
2025-02-27 13.93 13.98 13.91 13.98 0.0M
2025-02-26 13.94 13.95 13.85 13.85 0.0M
2025-02-25 14.10 14.12 13.87 13.87 0.0M
2025-02-24 14.11 14.13 14.09 14.09 0.0M
2025-02-21 14.24 14.28 14.21 14.25 0.0M
2025-02-20 14.40 14.40 14.31 14.32 0.0M
2025-02-19 14.34 14.44 14.32 14.44 0.0M
2025-02-18 14.19 14.25 14.16 14.25 0.0M
2025-02-17 14.15 14.24 14.13 14.24 0.0M
2025-02-14 14.23 14.28 14.15 14.15 0.0M
2025-02-13 14.20 14.41 14.15 14.23 0.0M
2025-02-12 14.30 14.34 14.28 14.30 0.0M
2025-02-11 14.41 14.44 14.36 14.36 0.0M
2025-02-10 14.26 14.37 14.23 14.37 0.0M
2025-02-07 14.14 14.18 14.10 14.18 0.0M
2025-02-06 14.11 14.18 14.08 14.08 0.0M
2025-02-05 14.05 14.09 13.99 14.02 0.0M
2025-02-04 14.04 14.15 13.95 14.06 0.0M
2025-02-03 14.24 14.24 14.08 14.09 0.0M
2025-01-31 13.97 13.99 13.92 13.95 0.0M
2025-01-30 13.93 13.98 13.90 13.98 0.0M
2025-01-29 13.88 13.96 13.87 13.96 0.0M
2025-01-28 13.80 13.84 13.79 13.83 0.0M
2025-01-27 13.80 13.82 13.67 13.67 0.0M
2025-01-24 13.88 13.88 13.77 13.82 0.0M
2025-01-23 13.90 13.97 13.88 13.89 0.0M
2025-01-22 13.84 13.89 13.81 13.89 0.0M
2025-01-21 13.91 13.94 13.84 13.85 0.0M
2025-01-20 14.13 14.13 13.84 13.84 0.0M
2025-01-17 14.14 14.14 14.02 14.07 0.0M
2025-01-16 14.12 14.15 14.00 14.00 0.0M
2025-01-15 13.98 14.10 13.93 14.10 0.0M
2025-01-14 14.05 14.05 13.96 13.96 0.0M
2025-01-13 14.09 14.17 14.08 14.16 0.0M
2025-01-10 13.77 14.01 13.75 13.93 0.0M
2025-01-09 13.62 13.69 13.59 13.69 0.0M
2025-01-08 13.65 13.71 13.60 13.60 0.0M
2025-01-07 13.40 13.57 13.40 13.56 0.0M
2025-01-06 13.56 13.64 13.53 13.54 0.0M
2025-01-03 13.71 13.71 13.59 13.62 0.0M
2025-01-02 13.48 13.75 13.43 13.75 0.0M