Global X Disruptive Materials UCITS ETF USD Acc

DMAG
🏛️ Alemania →
17.36
Última Actualización: 2025-10-03
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
2023-12-29 11.38 11.43 11.30 11.42 0.0M
2023-12-28 11.38 11.40 11.30 11.36 0.0M
2023-12-27 11.17 11.25 11.13 11.19 0.0M
2023-12-22 11.04 11.09 11.03 11.09 0.0M
2023-12-21 10.90 10.93 10.88 10.93 0.0M
2023-12-20 11.02 11.05 10.94 10.98 0.0M
2023-12-19 10.84 10.93 10.84 10.93 0.0M
2023-12-18 10.87 10.92 10.86 10.86 0.0M
2023-12-15 10.86 11.00 10.86 10.95 0.0M
2023-12-14 10.60 10.71 10.60 10.71 0.0M
2023-12-13 10.23 10.23 10.12 10.16 0.0M
2023-12-12 10.44 10.44 10.30 10.30 0.0M
2023-12-11 10.48 10.50 10.46 10.49 0.0M
2023-12-08 10.48 10.60 10.47 10.60 0.0M
2023-12-07 10.44 10.49 10.41 10.47 0.0M
2023-12-06 10.36 10.47 10.36 10.47 0.0M
2023-12-05 10.28 10.28 10.23 10.23 0.0M
2023-12-04 10.55 10.55 10.51 10.51 0.0M
2023-12-01 10.40 10.62 10.40 10.57 0.0M
2023-11-30 10.43 10.45 10.43 10.43 0.0M
2023-11-29 10.45 10.48 10.41 10.46 0.0M
2023-11-28 10.43 10.45 10.42 10.45 0.0M
2023-11-27 10.47 10.50 10.44 10.44 0.0M
2023-11-24 10.57 10.60 10.56 10.56 0.0M
2023-11-23 10.78 10.78 10.65 10.65 0.0M
2023-11-22 10.63 10.69 10.63 10.65 0.0M
2023-11-21 10.76 10.76 10.73 10.76 0.0M
2023-11-20 10.74 10.82 10.62 10.82 0.0M
2023-11-17 10.65 10.73 10.65 10.73 0.0M
2023-11-16 10.77 10.77 10.66 10.66 0.0M
2023-11-15 10.84 10.99 10.80 10.99 0.0M
2023-11-14 10.50 10.78 10.41 10.78 0.0M
2023-11-13 10.50 10.52 10.47 10.47 0.0M
2023-11-10 10.59 10.59 10.44 10.44 0.0M
2023-11-09 10.63 10.69 10.63 10.68 0.0M
2023-11-08 10.75 10.75 10.67 10.67 0.0M
2023-11-07 10.90 10.90 10.80 10.80 0.0M
2023-11-06 11.05 11.05 10.96 10.96 0.0M
2023-11-03 10.91 10.99 10.87 10.98 0.0M
2023-11-02 10.68 10.76 10.68 10.76 0.0M
2023-11-01 10.76 10.76 10.71 10.72 0.0M
2023-10-31 10.80 10.85 10.76 10.79 0.0M
2023-10-30 11.10 11.15 10.92 10.92 0.0M
2023-10-27 11.10 11.13 10.89 11.04 0.0M
2023-10-26 10.90 11.03 10.90 11.03 0.0M
2023-10-25 10.99 11.00 10.96 11.00 0.0M
2023-10-24 10.88 11.07 10.85 11.03 0.0M
2023-10-23 10.86 10.86 10.73 10.79 0.0M
2023-10-20 11.27 11.27 11.04 11.04 0.0M
2023-10-19 11.36 11.38 11.27 11.27 0.0M
2023-10-18 11.77 11.77 11.53 11.53 0.0M
2023-10-17 11.84 11.86 11.77 11.86 0.0M
2023-10-16 11.77 11.90 11.77 11.90 0.0M
2023-10-13 11.85 11.85 11.80 11.83 0.0M
2023-10-12 11.96 11.98 11.81 11.81 0.0M
2023-10-11 11.81 11.85 11.81 11.85 0.0M
2023-10-10 11.64 11.91 11.64 11.84 0.0M
2023-10-09 11.51 11.56 11.49 11.49 0.0M
2023-10-06 11.37 11.43 11.32 11.43 0.0M
2023-10-05 11.46 11.46 11.27 11.27 0.0M
2023-10-04 11.59 11.68 11.40 11.44 0.0M
2023-10-03 11.79 11.79 11.59 11.59 0.0M
2023-10-02 12.39 12.39 11.92 11.92 0.0M
2023-09-29 12.16 12.20 12.11 12.18 0.0M
2023-09-28 11.86 12.07 11.80 12.00 0.0M
2023-09-27 11.92 11.93 11.84 11.84 0.0M
2023-09-26 11.95 11.95 11.87 11.87 0.0M
2023-09-25 11.94 12.02 11.94 11.97 0.0M
2023-09-22 12.06 12.16 12.06 12.11 0.0M
2023-09-21 12.15 12.15 12.00 12.00 0.0M
2023-09-20 12.24 12.37 12.24 12.37 0.0M
2023-09-19 12.46 12.47 12.41 12.41 0.0M
2023-09-18 12.67 12.67 12.50 12.50 0.0M
2023-09-15 12.64 12.66 12.64 12.64 0.0M
2023-09-14 12.30 12.59 12.30 12.59 0.0M
2023-09-13 12.36 12.36 12.26 12.28 0.0M
2023-09-12 12.43 12.46 12.36 12.36 0.0M
2023-09-11 12.20 12.47 12.20 12.39 0.0M
2023-09-08 12.29 12.29 12.20 12.20 0.0M
2023-09-07 12.40 12.40 12.26 12.26 0.0M
2023-09-06 12.58 12.61 12.55 12.55 0.0M
2023-09-05 12.66 12.68 12.66 12.68 0.0M
2023-09-04 12.79 12.79 12.69 12.73 0.0M
2023-09-01 12.50 12.70 12.48 12.70 0.0M
2023-08-31 12.40 12.45 12.40 12.45 0.0M
2023-08-30 12.47 12.47 12.41 12.41 0.0M
2023-08-29 12.40 12.52 12.40 12.46 0.0M
2023-08-28 12.19 12.33 12.19 12.33 0.0M
2023-08-25 12.21 12.31 11.81 11.81 0.0M
2023-08-24 12.39 12.39 12.22 12.22 0.0M
2023-08-23 12.20 12.39 12.20 12.34 0.0M
2023-08-22 12.18 12.27 12.18 12.24 0.0M
2023-08-21 12.33 12.33 12.09 12.13 0.0M
2023-08-18 12.20 12.20 12.11 12.11 0.0M
2023-08-17 12.29 12.34 12.29 12.31 0.0M
2023-08-16 12.30 12.38 12.28 12.28 0.0M
2023-08-15 12.62 12.62 12.40 12.40 0.0M
2023-08-14 12.98 12.98 12.62 12.62 0.0M
2023-08-11 13.15 13.15 12.93 12.93 0.0M
2023-08-10 13.12 13.20 13.12 13.15 0.0M
2023-08-09 13.17 13.17 13.08 13.08 0.0M
2023-08-08 13.23 13.23 13.09 13.09 0.0M
2023-08-07 13.40 13.40 13.26 13.26 0.0M
2023-08-04 13.49 13.49 13.35 13.39 0.0M
2023-08-03 13.37 13.49 13.37 13.42 0.0M
2023-08-02 13.59 13.62 13.35 13.35 0.0M
2023-08-01 13.86 13.91 13.71 13.71 0.0M
2023-07-31 13.77 13.92 13.73 13.85 0.0M
2023-07-28 13.73 13.79 13.72 13.77 0.0M
2023-07-27 13.77 13.78 13.61 13.78 0.0M
2023-07-26 13.79 13.79 13.72 13.73 0.0M
2023-07-25 13.53 13.85 13.53 13.82 0.0M
2023-07-24 13.19 13.35 13.19 13.35 0.0M
2023-07-21 13.50 13.52 13.37 13.37 0.0M
2023-07-20 13.50 13.62 13.50 13.55 0.0M
2023-07-19 13.55 13.55 13.51 13.53 0.0M
2023-07-18 13.44 13.57 13.44 13.57 0.0M
2023-07-17 13.50 13.52 13.44 13.52 0.0M
2023-07-14 13.81 13.81 13.70 13.70 0.0M
2023-07-13 13.75 13.94 13.75 13.87 0.0M
2023-07-12 13.50 13.79 13.50 13.73 0.0M
2023-07-11 13.43 13.52 13.43 13.52 0.0M
2023-07-10 13.29 13.41 13.27 13.38 0.0M
2023-07-07 13.17 13.37 13.17 13.32 0.0M
2023-07-06 13.50 13.50 13.14 13.14 0.0M
2023-07-05 13.67 13.67 13.60 13.60 0.0M
2023-07-04 13.58 13.61 13.54 13.61 0.0M
2023-07-03 13.40 13.53 13.40 13.48 0.0M
2023-06-30 13.21 13.33 13.21 13.23 0.0M
2023-06-29 13.01 13.08 13.01 13.08 0.0M
2023-06-28 13.20 13.20 13.07 13.07 0.0M
2023-06-27 13.29 13.29 13.18 13.18 0.0M
2023-06-26 13.12 13.23 13.09 13.11 0.0M
2023-06-23 13.28 13.34 13.08 13.08 0.0M
2023-06-22 13.39 13.39 13.26 13.26 0.0M
2023-06-21 13.58 13.61 13.52 13.52 0.0M
2023-06-20 13.80 13.80 13.63 13.63 0.0M
2023-06-19 14.07 14.07 13.86 13.94 0.0M
2023-06-16 14.17 14.17 14.07 14.07 0.0M
2023-06-15 13.93 14.10 13.88 14.03 0.0M
2023-06-14 13.88 14.03 13.88 14.03 0.0M
2023-06-13 13.66 13.86 13.66 13.86 0.0M
2023-06-12 13.74 13.78 13.68 13.68 0.0M
2023-06-09 13.68 13.81 13.68 13.74 0.0M
2023-06-08 13.75 13.81 13.68 13.68 0.0M
2023-06-07 13.73 13.87 13.73 13.81 0.0M
2023-06-06 13.63 13.79 13.63 13.79 0.0M
2023-06-05 13.77 13.77 13.67 13.67 0.0M
2023-06-02 13.47 13.85 13.47 13.79 0.0M
2023-06-01 13.14 13.28 13.08 13.26 0.0M
2023-05-31 13.19 13.28 13.11 13.11 0.0M
2023-05-30 13.43 13.43 13.28 13.28 0.0M
2023-05-29 13.43 13.46 13.43 13.46 0.0M
2023-05-26 13.39 13.48 13.39 13.48 0.0M
2023-05-25 13.38 13.41 13.33 13.33 0.0M
2023-05-24 13.57 13.57 13.44 13.44 0.0M
2023-05-23 13.68 13.72 13.68 13.69 0.0M
2023-05-22 13.77 13.85 13.77 13.79 0.0M
2023-05-19 13.89 13.99 13.89 13.98 0.0M
2023-05-18 13.93 13.95 13.85 13.85 0.0M
2023-05-17 13.83 13.93 13.83 13.92 0.0M
2023-05-16 13.92 13.93 13.88 13.88 0.0M
2023-05-15 13.95 14.00 13.95 14.00 0.0M
2023-05-12 13.63 13.73 13.63 13.68 0.0M
2023-05-11 14.07 14.09 13.78 13.78 0.0M
2023-05-10 14.09 14.24 14.09 14.09 0.0M
2023-05-09 14.09 14.10 14.05 14.05 0.0M
2023-05-08 14.02 14.13 14.02 14.13 0.0M
2023-05-05 13.62 13.90 13.62 13.90 0.0M
2023-05-04 13.58 13.64 13.55 13.60 0.0M
2023-05-03 13.57 13.64 13.57 13.57 0.0M
2023-05-02 13.69 13.71 13.50 13.58 0.0M
2023-04-28 13.62 13.76 13.62 13.69 0.0M
2023-04-27 13.53 13.60 13.47 13.59 0.0M
2023-04-26 13.58 13.58 13.51 13.56 0.0M
2023-04-25 13.65 13.65 13.47 13.55 0.0M
2023-04-24 13.82 13.88 13.82 13.88 0.0M
2023-04-21 14.26 14.26 14.07 14.07 0.0M
2023-04-20 14.49 14.49 14.42 14.49 0.0M
2023-04-19 14.77 14.77 14.66 14.66 0.0M
2023-04-18 14.66 14.80 14.66 14.80 0.0M
2023-04-17 14.60 14.65 14.59 14.59 0.0M
2023-04-14 14.44 14.45 14.41 14.41 0.0M
2023-04-13 14.05 14.22 14.04 14.22 0.0M
2023-04-12 14.11 14.12 14.01 14.01 0.0M
2023-04-11 13.92 14.12 13.91 14.09 0.0M
2023-04-06 13.75 13.81 13.71 13.71 0.0M
2023-04-05 13.91 13.91 13.68 13.68 0.0M
2023-04-04 12.84 14.13 12.84 13.91 0.0M
2023-04-03 14.17 14.22 14.17 14.22 0.0M
2023-03-31 12.78 14.17 12.78 14.16 0.0M
2023-03-30 12.78 14.14 12.78 14.11 0.0M
2023-03-29 13.93 14.00 13.92 14.00 0.0M
2023-03-28 13.88 13.90 13.88 13.90 0.0M
2023-03-27 13.77 13.77 13.67 13.68 0.0M
2023-03-24 13.67 13.67 13.60 13.66 0.0M
2023-03-23 13.70 13.81 13.69 13.76 0.0M
2023-03-22 13.75 13.80 13.73 13.80 0.0M
2023-03-21 13.75 13.75 13.74 13.74 0.0M
2023-03-20 13.90 13.90 13.47 13.62 0.0M
2023-03-17 13.59 13.61 13.35 13.35 0.0M
2023-03-16 13.48 13.48 13.32 13.44 0.0M
2023-03-15 13.95 13.95 13.56 13.56 0.0M
2023-03-14 13.95 14.10 13.92 14.05 0.0M
2023-03-13 14.20 14.20 14.02 14.02 0.0M
2023-03-10 14.70 14.70 14.23 14.28 0.0M
2023-03-09 14.76 14.76 14.57 14.57 0.0M
2023-03-08 14.75 14.92 14.72 14.85 0.0M
2023-03-07 14.96 14.97 14.75 14.75 0.0M
2023-03-06 15.25 15.25 15.14 15.14 0.0M
2023-03-03 15.19 15.42 15.19 15.35 0.0M
2023-03-02 15.10 15.24 15.10 15.17 0.0M
2023-03-01 15.32 15.46 15.32 15.41 0.0M
2023-02-28 14.92 15.07 14.91 15.07 0.0M
2023-02-27 14.80 14.91 14.80 14.91 0.0M
2023-02-24 15.10 15.18 14.78 14.78 0.0M
2023-02-23 15.15 15.18 15.03 15.05 0.0M
2023-02-22 15.23 15.23 15.08 15.08 0.0M
2023-02-21 15.44 15.44 15.42 15.43 0.0M
2023-02-20 15.32 15.36 15.32 15.36 0.0M
2023-02-17 15.48 15.48 15.26 15.30 0.0M
2023-02-16 15.50 15.64 15.50 15.62 0.0M
2023-02-15 15.61 15.61 15.58 15.58 0.0M
2023-02-14 15.71 15.78 15.69 15.69 0.0M
2023-02-13 15.63 15.75 15.63 15.75 0.0M
2023-02-10 15.85 15.85 15.65 15.65 0.0M
2023-02-09 16.00 16.13 16.00 16.01 0.0M
2023-02-08 16.02 16.12 15.97 15.97 0.0M
2023-02-07 16.13 16.13 16.01 16.12 0.0M
2023-02-06 16.17 16.17 16.01 16.01 0.0M
2023-02-03 16.44 16.44 16.24 16.25 0.0M
2023-02-02 16.37 16.47 16.37 16.39 0.0M
2023-02-01 16.53 16.53 16.40 16.40 0.0M
2023-01-31 16.25 16.31 16.22 16.31 0.0M
2023-01-30 16.42 16.46 16.39 16.46 0.0M
2023-01-27 16.53 16.57 16.46 16.54 0.0M
2023-01-26 16.40 16.67 16.40 16.53 0.0M
2023-01-25 16.33 16.46 16.33 16.40 0.0M
2023-01-24 16.32 16.37 16.32 16.33 0.0M
2023-01-23 16.12 16.32 16.12 16.32 0.0M
2023-01-20 16.17 16.17 15.98 16.12 0.0M
2023-01-19 16.15 16.15 15.83 15.88 0.0M
2023-01-18 15.92 16.15 15.92 16.15 0.0M
2023-01-17 16.02 16.02 15.86 15.92 0.0M
2023-01-16 16.03 16.03 16.00 16.02 0.0M
2023-01-13 16.02 16.12 16.02 16.03 0.0M
2023-01-12 15.83 16.16 15.83 16.02 0.0M
2023-01-11 15.64 15.91 15.64 15.83 0.0M
2023-01-10 15.84 15.84 15.60 15.64 0.0M
2023-01-09 15.71 15.84 15.70 15.84 0.0M
2023-01-06 15.04 15.47 15.04 15.47 0.0M
2023-01-05 14.83 15.04 14.83 15.04 0.0M
2023-01-04 14.82 14.82 14.75 14.79 0.0M
2023-01-03 14.66 14.88 14.66 14.82 0.0M
2023-01-02 14.60 14.61 14.60 14.61 0.0M