Market data

Select a section

Global X Etfs Icav Disruptive Materials Ucits Etf

(DMAG)
Sector: n/a
868.15p
6.10p 0.71
Last updated: 16:40:36

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/04/2025 865.30p 868.15p 860.60p 868.15p 0
15/04/2025 865.30p 865.30p 862.05p 862.05p 13
14/04/2025 862.30p 871.15p 862.30p 866.50p 809
11/04/2025 819.00p 850.45p 819.00p 836.90p 0
10/04/2025 819.00p 852.70p 836.90p 836.90p 0
09/04/2025 819.00p 819.00p 803.10p 805.10p 719
08/04/2025 808.30p 826.00p 808.30p 814.90p 8
07/04/2025 764.00p 807.30p 760.00p 794.10p 1,168
04/04/2025 978.20p 913.75p 756.45p 820.75p 0
03/04/2025 978.20p 990.70p 862.45p 888.30p 0
02/04/2025 978.20p 945.80p 931.80p 937.25p 0
01/04/2025 978.20p 945.80p 940.95p 945.80p 736
31/03/2025 978.20p 955.00p 941.35p 941.35p 0
28/03/2025 978.20p 979.60p 966.50p 966.50p 23
27/03/2025 989.50p 998.90p 973.85p 983.40p 0
26/03/2025 989.50p 1,012.00p 996.10p 998.90p 0
25/03/2025 989.50p 1,072.20p 989.90p 1,002.85p 0
24/03/2025 989.50p 999.60p 996.60p 996.60p 48
21/03/2025 989.50p 990.20p 984.80p 990.20p 467
20/03/2025 991.00p 1,027.70p 1,001.25p 1,001.85p 0
19/03/2025 991.00p 1,017.60p 1,003.70p 1,015.70p 0
18/03/2025 991.00p 1,010.55p 993.66p 1,007.10p 501
17/03/2025 991.00p 1,001.00p 991.00p 1,001.00p 4
14/03/2025 965.10p 989.10p 989.00p 989.00p 1
13/03/2025 965.10p 966.45p 943.00p 966.45p 1
12/03/2025 965.10p 965.10p 957.95p 957.95p 1
11/03/2025 974.80p 973.73p 963.60p 963.60p 60
10/03/2025 974.80p 974.80p 959.65p 959.65p 1
07/03/2025 976.40p 976.40p 963.80p 963.80p 2
06/03/2025 963.50p 969.50p 963.40p 969.50p 229
05/03/2025 933.80p 950.70p 886.15p 945.25p 0
04/03/2025 933.80p 954.90p 843.50p 919.60p 0
03/03/2025 933.80p 964.55p 927.50p 949.20p 0
28/02/2025 933.80p 935.25p 933.70p 935.25p 1,020
27/02/2025 950.70p 955.30p 950.70p 951.85p 955
26/02/2025 960.70p 963.10p 929.50p 955.30p 0
25/02/2025 960.70p 972.95p 924.15p 941.60p 0
24/02/2025 960.70p 960.70p 953.35p 953.35p 1
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

Market data

Select a section