Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,789.34 +854.59 (+1.36%) CMC Crypto 200
1,346.34 -50.19 (-3.59%)
Global X Disruptive Materials UCITS ETF (DMAT.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 04:19PM BST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 12.93 | 13.00 | 12.93 | 12.97 | 12.97 | 2,675 |
| 25 Apr 2024 | 12.62 | 12.66 | 12.50 | 12.66 | 12.66 | 3,911 |
| 24 Apr 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 23 Apr 2024 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | - |
| 22 Apr 2024 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | - |
| 19 Apr 2024 | 12.90 | 12.90 | 12.90 | 12.88 | 12.88 | 175 |
| 18 Apr 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | - |
| 17 Apr 2024 | 12.96 | 12.96 | 12.96 | 12.88 | 12.88 | 667 |
| 16 Apr 2024 | 12.53 | 12.66 | 12.53 | 12.56 | 12.56 | 922 |
| 15 Apr 2024 | 13.55 | 13.55 | 13.55 | 13.11 | 13.11 | 1 |
| 12 Apr 2024 | 13.19 | 13.26 | 13.19 | 13.20 | 13.20 | 383 |
| 11 Apr 2024 | 13.19 | 13.21 | 13.09 | 13.03 | 13.03 | 1,138 |
| 10 Apr 2024 | 13.10 | 13.45 | 13.08 | 13.09 | 13.09 | 1,374 |
| 09 Apr 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - |
| 08 Apr 2024 | 12.84 | 13.05 | 12.84 | 13.03 | 13.03 | 300 |
| 05 Apr 2024 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | - |
| 04 Apr 2024 | 12.99 | 12.99 | 12.98 | 13.06 | 13.06 | 980 |
| 03 Apr 2024 | 12.67 | 12.77 | 12.67 | 12.71 | 12.71 | 1,014 |
| 02 Apr 2024 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | - |
| 28 Mar 2024 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | - |
| 27 Mar 2024 | 11.86 | 11.86 | 11.86 | 11.82 | 11.82 | 824 |
| 26 Mar 2024 | 11.93 | 11.93 | 11.93 | 11.89 | 11.89 | 667 |
| 25 Mar 2024 | 12.00 | 12.01 | 11.93 | 11.99 | 11.99 | 123 |
| 22 Mar 2024 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | - |
| 21 Mar 2024 | 12.29 | 12.29 | 12.14 | 12.21 | 12.21 | 2,750 |
| 20 Mar 2024 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | - |
| 19 Mar 2024 | 12.15 | 12.15 | 12.15 | 11.99 | 11.99 | 23 |
| 18 Mar 2024 | 12.19 | 12.19 | 12.19 | 12.06 | 12.06 | 1 |
| 15 Mar 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| 14 Mar 2024 | 11.95 | 11.96 | 11.95 | 11.94 | 11.94 | 1 |
| 13 Mar 2024 | 11.91 | 11.91 | 11.86 | 11.97 | 11.97 | 2,545 |
| 12 Mar 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - |
| 11 Mar 2024 | 11.66 | 11.66 | 11.66 | 11.70 | 11.70 | 1 |
| 08 Mar 2024 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | - |
| 07 Mar 2024 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | - |
| 06 Mar 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| 05 Mar 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - |
| 04 Mar 2024 | 11.49 | 11.49 | 11.49 | 11.24 | 11.24 | 1 |
| 01 Mar 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | - |
| 29 Feb 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - |
| 28 Feb 2024 | 11.22 | 11.22 | 11.22 | 10.97 | 10.97 | 1 |
| 27 Feb 2024 | 11.07 | 11.07 | 11.07 | 11.09 | 11.09 | 1 |
| 26 Feb 2024 | 11.00 | 11.00 | 11.00 | 10.94 | 10.94 | 1 |
| 23 Feb 2024 | 11.04 | 11.07 | 10.87 | 10.94 | 10.94 | 2,326 |
| 22 Feb 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | - |
| 21 Feb 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - |
| 20 Feb 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - |
| 19 Feb 2024 | 11.12 | 11.12 | 11.12 | 10.99 | 10.99 | 1 |
| 16 Feb 2024 | 11.14 | 11.14 | 11.14 | 11.12 | 11.12 | 667 |
| 15 Feb 2024 | 10.81 | 10.81 | 10.73 | 10.77 | 10.77 | 2,162 |
| 14 Feb 2024 | 10.56 | 10.56 | 10.56 | 10.62 | 10.62 | 1 |
| 13 Feb 2024 | 10.64 | 10.64 | 10.64 | 10.60 | 10.60 | 184 |
| 12 Feb 2024 | 10.69 | 10.69 | 10.69 | 10.78 | 10.78 | 1 |
| 09 Feb 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
| 08 Feb 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
| 07 Feb 2024 | 10.77 | 10.83 | 10.77 | 10.73 | 10.73 | 312 |
| 06 Feb 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - |
| 05 Feb 2024 | 10.24 | 10.50 | 10.19 | 10.29 | 10.29 | 1,517 |
| 02 Feb 2024 | 10.83 | 10.83 | 10.83 | 10.56 | 10.56 | 3 |
| 01 Feb 2024 | 10.82 | 10.82 | 10.82 | 10.79 | 10.79 | 3 |
| 31 Jan 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - |
| 30 Jan 2024 | 10.98 | 11.01 | 10.98 | 11.04 | 11.04 | 2,270 |
| 29 Jan 2024 | 11.06 | 11.06 | 11.06 | 11.01 | 11.01 | 1 |
| 26 Jan 2024 | 11.15 | 11.15 | 11.15 | 11.17 | 11.17 | 563 |
| 25 Jan 2024 | 11.21 | 11.21 | 11.21 | 11.15 | 11.15 | 111 |
| 24 Jan 2024 | 11.08 | 11.17 | 11.08 | 11.15 | 11.15 | 2,017 |
| 23 Jan 2024 | 10.73 | 10.84 | 10.72 | 10.73 | 10.73 | 5,542 |
| 22 Jan 2024 | 10.57 | 10.76 | 10.54 | 10.54 | 10.54 | 6,540 |
| 19 Jan 2024 | 10.97 | 11.00 | 10.85 | 10.90 | 10.90 | 4,258 |
| 18 Jan 2024 | 10.95 | 10.95 | 10.95 | 10.92 | 10.92 | 150 |
| 17 Jan 2024 | 10.72 | 10.79 | 10.72 | 10.73 | 10.73 | 8,746 |
| 16 Jan 2024 | 11.29 | 11.29 | 11.29 | 11.27 | 11.27 | 770 |
| 15 Jan 2024 | 11.48 | 11.60 | 11.48 | 11.46 | 11.46 | 152 |
| 12 Jan 2024 | 11.65 | 11.65 | 11.57 | 11.57 | 11.57 | 910 |
| 11 Jan 2024 | 11.56 | 11.56 | 11.48 | 11.48 | 11.48 | 6,707 |
| 10 Jan 2024 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | - |
| 09 Jan 2024 | 11.81 | 11.83 | 11.71 | 11.71 | 11.71 | 22,143 |
| 08 Jan 2024 | 11.76 | 11.85 | 11.76 | 11.83 | 11.83 | 4,896 |
| 05 Jan 2024 | 12.05 | 12.05 | 11.99 | 12.01 | 12.01 | 953 |
| 04 Jan 2024 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | - |
| 03 Jan 2024 | 12.34 | 12.34 | 12.00 | 12.04 | 12.04 | 3,959 |
| 02 Jan 2024 | 12.59 | 12.61 | 12.36 | 12.40 | 12.40 | 1,444 |
| 29 Dec 2023 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | - |
| 28 Dec 2023 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | - |
| 27 Dec 2023 | 12.42 | 12.42 | 12.42 | 12.44 | 12.44 | 1 |
| 22 Dec 2023 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | - |
| 21 Dec 2023 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | - |
| 20 Dec 2023 | 12.02 | 12.07 | 12.02 | 12.04 | 12.04 | 2,828 |
| 19 Dec 2023 | 11.91 | 11.94 | 11.91 | 12.00 | 12.00 | 301 |
| 18 Dec 2023 | 11.90 | 11.90 | 11.90 | 11.86 | 11.86 | 1 |
| 15 Dec 2023 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | - |
| 14 Dec 2023 | 11.59 | 11.66 | 11.59 | 11.75 | 11.75 | 522 |
| 13 Dec 2023 | 10.99 | 11.01 | 10.99 | 10.96 | 10.96 | 1,613 |
| 12 Dec 2023 | 11.10 | 11.10 | 11.05 | 11.05 | 11.05 | 7,651 |
| 11 Dec 2023 | 11.26 | 11.42 | 11.20 | 11.21 | 11.21 | 8,571 |
| 08 Dec 2023 | 11.35 | 11.35 | 11.28 | 11.28 | 11.28 | 427 |
| 07 Dec 2023 | 11.25 | 11.29 | 11.25 | 11.29 | 11.29 | 788 |
| 06 Dec 2023 | 11.20 | 11.27 | 11.20 | 11.29 | 11.29 | 1,552 |
| 05 Dec 2023 | 11.25 | 11.25 | 11.02 | 11.04 | 11.04 | 7,614 |
| 04 Dec 2023 | 11.53 | 11.53 | 11.53 | 11.37 | 11.37 | 1 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.