Market data

Select a section

Global X Etfs Icav Disruptive Materials Ucits Etf

(DMAG)
Sector: n/a
965.80p
-8.50p -0.87
Last updated: 16:37:49

Historic Prices - up to 10 years

Date Open High Low Close Volume
21/02/2025 996.00p 984.65p 961.60p 965.80p 0
20/02/2025 996.00p 989.95p 946.15p 974.30p 0
19/02/2025 996.00p 978.65p 960.50p 963.15p 0
18/02/2025 996.00p 980.18p 973.70p 973.70p 2
17/02/2025 996.00p 983.95p 982.10p 983.95p 224
14/02/2025 996.00p 996.00p 990.80p 990.80p 30
13/02/2025 987.00p 988.08p 983.90p 983.90p 1,370
12/02/2025 986.40p 989.90p 986.40p 989.90p 77
11/02/2025 987.20p 987.20p 986.80p 986.80p 45
10/02/2025 999.00p 1,008.00p 999.00p 1,002.10p 983
07/02/2025 953.10p 1,001.19p 997.65p 997.65p 390
06/02/2025 953.10p 1,004.20p 960.50p 960.50p 0
05/02/2025 953.10p 976.50p 937.40p 960.50p 0
04/02/2025 953.10p 1,017.90p 902.50p 947.55p 0
03/02/2025 953.10p 953.10p 939.40p 947.55p 525
31/01/2025 960.90p 969.75p 961.60p 964.05p 0
30/01/2025 960.90p 1,052.35p 921.00p 966.10p 0
29/01/2025 960.90p 960.90p 956.55p 943.45p 922
28/01/2025 985.10p 979.95p 925.90p 943.45p 0
27/01/2025 985.10p 1,062.55p 877.05p 956.40p 0
24/01/2025 985.10p 985.70p 982.75p 982.75p 4,541
23/01/2025 981.30p 981.30p 976.85p 976.85p 1
22/01/2025 998.90p 998.90p 993.00p 993.00p 84
21/01/2025 1,003.40p 1,007.44p 1,001.75p 1,001.75p 711
20/01/2025 1,007.20p 1,014.70p 1,007.20p 1,014.70p 206
17/01/2025 993.50p 1,017.80p 978.55p 1,011.40p 0
16/01/2025 993.50p 1,009.30p 971.25p 990.50p 0
15/01/2025 993.50p 993.50p 990.50p 990.50p 9
14/01/2025 991.70p 991.70p 987.80p 987.80p 1
13/01/2025 978.60p 979.00p 967.80p 976.05p 0
10/01/2025 978.60p 978.60p 967.80p 967.80p 856
09/01/2025 958.60p 972.55p 968.10p 972.55p 475
08/01/2025 958.60p 958.90p 958.60p 958.70p 4,602
07/01/2025 942.80p 957.30p 955.96p 957.30p 51
06/01/2025 942.80p 955.90p 942.80p 948.60p 2,029
03/01/2025 931.10p 931.10p 928.95p 928.95p 54
02/01/2025 928.30p 939.80p 928.30p 939.20p 82
01/01/2025 945.10p 937.95p 910.10p 926.15p 0
31/12/2024 945.10p 937.95p 910.10p 926.15p 0
30/12/2024 945.10p 945.10p 935.50p 935.50p 46
27/12/2024 942.70p 942.70p 932.90p 936.15p 1,320
26/12/2024 943.40p 959.35p 937.00p 944.30p 0
25/12/2024 943.40p 959.35p 937.00p 944.30p 0
24/12/2024 943.40p 959.35p 937.00p 944.30p 0
23/12/2024 943.40p 940.45p 930.60p 937.00p 0
20/12/2024 943.40p 943.40p 940.45p 940.45p 176
19/12/2024 941.30p 941.30p 935.70p 935.70p 575
18/12/2024 986.50p 959.84p 950.05p 950.05p 2
17/12/2024 986.50p 968.35p 954.45p 955.05p 0
16/12/2024 986.50p 986.50p 968.35p 968.35p 8
13/12/2024 997.30p 997.30p 984.00p 984.00p 6
12/12/2024 1,007.20p 1,018.80p 973.20p 1,004.55p 0
11/12/2024 1,007.20p 1,007.80p 1,006.05p 1,006.05p 876
10/12/2024 1,018.40p 1,040.20p 987.40p 1,006.10p 0
09/12/2024 1,018.40p 1,040.20p 1,019.90p 1,040.20p 399
06/12/2024 1,018.40p 1,016.60p 997.40p 999.80p 0
05/12/2024 1,018.40p 1,032.55p 972.65p 1,003.35p 0
04/12/2024 1,018.40p 1,025.10p 991.40p 1,012.80p 0
03/12/2024 1,018.40p 1,048.60p 1,014.30p 1,023.70p 0
02/12/2024 1,018.40p 1,018.40p 1,012.68p 1,014.30p 452
29/11/2024 1,002.20p 1,009.30p 1,002.20p 1,009.30p 4
28/11/2024 1,016.80p 1,006.80p 996.65p 998.95p 0
27/11/2024 1,016.80p 1,033.50p 974.85p 1,006.80p 0
26/11/2024 1,016.80p 1,030.20p 980.85p 1,005.35p 0
25/11/2024 1,016.80p 1,020.10p 1,016.80p 1,028.50p 2,030
22/11/2024 1,019.80p 1,022.90p 1,019.80p 1,028.50p 10
21/11/2024 1,013.00p 1,041.50p 1,012.80p 1,028.50p 0
20/11/2024 1,013.00p 1,038.30p 1,020.10p 1,038.30p 0
19/11/2024 1,013.00p 1,031.20p 1,013.40p 1,026.30p 0
18/11/2024 1,013.00p 1,013.40p 1,011.24p 1,013.40p 1
15/11/2024 1,013.00p 1,013.00p 1,006.50p 1,012.70p 8
14/11/2024 1,036.20p 1,101.40p 1,000.00p 1,012.70p 0
13/11/2024 1,036.20p 1,061.50p 1,032.40p 1,042.70p 0
12/11/2024 1,036.20p 1,055.30p 1,036.40p 1,037.50p 0
11/11/2024 1,036.20p 1,072.90p 1,033.30p 1,055.30p 0
08/11/2024 1,036.20p 1,067.80p 1,037.00p 1,041.20p 0
07/11/2024 1,036.20p 1,104.50p 1,054.60p 1,082.90p 0
06/11/2024 1,036.20p 1,116.00p 1,040.40p 1,054.60p 0
05/11/2024 1,036.20p 1,066.90p 1,041.60p 1,065.70p 0
04/11/2024 1,036.20p 1,041.60p 1,036.20p 1,041.60p 587
01/11/2024 1,038.80p 1,038.80p 1,034.60p 1,034.60p 32
31/10/2024 1,043.00p 1,040.00p 986.15p 1,013.40p 0
30/10/2024 1,043.00p 1,036.90p 989.20p 1,019.20p 0
29/10/2024 1,043.00p 1,043.00p 1,036.90p 1,036.90p 243
28/10/2024 976.50p 1,044.40p 1,043.20p 1,044.40p 1
25/10/2024 976.50p 1,038.10p 1,005.30p 1,033.70p 0
24/10/2024 976.50p 1,017.70p 1,004.00p 1,006.90p 0
23/10/2024 976.50p 1,042.30p 1,006.90p 1,006.90p 0
22/10/2024 976.50p 1,013.50p 1,007.46p 1,013.50p 588
21/10/2024 976.50p 1,015.80p 1,000.30p 1,000.90p 0
18/10/2024 976.50p 1,002.10p 1,000.55p 1,000.55p 1
17/10/2024 976.50p 1,004.35p 951.85p 974.65p 0
16/10/2024 976.50p 985.35p 973.40p 985.35p 197
15/10/2024 977.50p 977.50p 971.35p 971.35p 450
14/10/2024 1,006.20p 1,006.20p 1,002.70p 1,002.70p 713
11/10/2024 1,005.00p 1,010.60p 1,005.00p 1,010.60p 1,437
10/10/2024 1,002.60p 1,012.30p 1,002.40p 1,012.30p 448
09/10/2024 1,001.80p 1,007.20p 995.03p 1,007.20p 186
08/10/2024 1,014.80p 1,030.32p 1,007.10p 1,018.20p 4,024
07/10/2024 1,072.80p 1,074.80p 1,072.80p 1,074.80p 2,000
04/10/2024 1,021.80p 1,035.50p 1,020.60p 1,035.50p 20
03/10/2024 979.80p 1,035.60p 1,000.20p 1,011.50p 0
02/10/2024 979.80p 1,037.70p 977.90p 1,011.90p 0
01/10/2024 979.80p 979.80p 976.29p 977.90p 523
30/09/2024 978.70p 978.70p 970.00p 971.60p 3,218
27/09/2024 956.90p 957.02p 953.25p 953.25p 68
26/09/2024 822.90p 934.71p 932.95p 932.95p 117
25/09/2024 822.90p 894.55p 885.75p 892.00p 0
24/09/2024 822.90p 914.30p 846.65p 893.50p 0
23/09/2024 822.90p 846.65p 843.61p 846.65p 22
20/09/2024 822.90p 853.10p 818.70p 840.05p 0
19/09/2024 822.90p 864.25p 840.35p 853.10p 0
18/09/2024 822.90p 828.94p 825.00p 825.00p 2
17/09/2024 822.90p 833.95p 800.05p 833.00p 0
16/09/2024 822.90p 822.90p 818.85p 818.85p 173
13/09/2024 822.50p 822.50p 812.70p 810.65p 65
12/09/2024 787.30p 913.60p 717.70p 795.70p 0
11/09/2024 787.30p 820.35p 776.50p 776.50p 0
10/09/2024 787.30p 783.50p 769.05p 776.50p 0
09/09/2024 787.30p 789.14p 783.50p 783.50p 933
06/09/2024 802.50p 780.71p 779.75p 779.75p 150
05/09/2024 802.50p 811.75p 801.60p 804.05p 0
04/09/2024 802.50p 807.15p 802.50p 807.15p 790
03/09/2024 855.20p 847.35p 816.35p 816.35p 50
02/09/2024 855.20p 855.50p 830.05p 854.80p 0
30/08/2024 855.20p 868.85p 852.90p 854.80p 0
29/08/2024 855.20p 856.75p 855.20p 856.75p 264
28/08/2024 854.90p 854.90p 845.75p 845.75p 2,000
27/08/2024 859.20p 866.70p 859.20p 865.50p 301
26/08/2024 860.60p 851.90p 848.40p 851.90p 40
23/08/2024 860.60p 851.90p 848.40p 851.90p 40
22/08/2024 860.60p 851.90p 848.40p 851.90p 40

Market data

Select a section