Mirae Asset ETF Icav Global X Telemed & Digtl Hlth Ucits ETF

(EDOG)
Sector: n/a
632.50p
-5.45p -0.85
Last updated: 16:37:50

Historic Prices - up to 10 years

Date Open High Low Close Volume
12/11/2024 623.60p 643.75p 630.50p 632.50p 0
11/11/2024 623.60p 637.95p 623.60p 637.95p 500
08/11/2024 633.10p 633.10p 620.70p 621.90p 598
07/11/2024 617.80p 619.45p 617.80p 619.45p 10
06/11/2024 621.10p 621.20p 609.60p 614.35p 2,174
05/11/2024 596.20p 597.75p 596.20p 597.75p 9
04/11/2024 588.70p 594.75p 588.70p 594.75p 15
01/11/2024 589.90p 590.00p 587.95p 587.95p 10
31/10/2024 581.30p 584.95p 582.80p 584.95p 1
30/10/2024 581.30p 590.10p 581.30p 588.85p 2
29/10/2024 578.30p 586.25p 581.20p 583.80p 0
28/10/2024 578.30p 588.60p 585.70p 585.70p 1
25/10/2024 578.30p 583.20p 578.30p 581.25p 7
24/10/2024 580.60p 584.10p 574.55p 581.35p 1,165
23/10/2024 587.30p 588.95p 580.35p 581.35p 0
22/10/2024 587.30p 588.40p 585.20p 583.30p 7
21/10/2024 587.30p 590.95p 582.45p 583.30p 0
18/10/2024 587.30p 587.40p 585.30p 586.95p 6,270
17/10/2024 594.90p 596.15p 583.40p 584.90p 0
16/10/2024 594.90p 595.85p 594.90p 595.85p 1,000
15/10/2024 591.10p 592.90p 587.95p 590.70p 0
14/10/2024 591.10p 592.90p 590.80p 592.90p 53
11/10/2024 579.50p 586.80p 581.50p 586.80p 3
10/10/2024 579.50p 582.40p 579.50p 581.55p 1,440
09/10/2024 581.10p 586.70p 586.40p 586.70p 173
08/10/2024 581.10p 589.20p 585.33p 588.60p 16
07/10/2024 581.10p 602.50p 599.55p 599.55p 8
04/10/2024 581.10p 602.65p 592.15p 598.60p 0
03/10/2024 581.10p 598.90p 595.40p 595.40p 8
02/10/2024 581.10p 602.45p 593.90p 600.80p 0
01/10/2024 581.10p 601.30p 586.75p 593.90p 0
30/09/2024 581.10p 602.00p 596.90p 596.90p 1
27/09/2024 581.10p 591.95p 581.10p 591.95p 1,549
26/09/2024 591.70p 588.65p 577.25p 578.80p 0
25/09/2024 591.70p 580.10p 574.65p 577.25p 0
24/09/2024 591.70p 580.10p 576.80p 580.10p 2
23/09/2024 591.70p 581.40p 577.75p 577.75p 3
20/09/2024 591.70p 590.70p 573.15p 579.60p 0
19/09/2024 591.70p 591.70p 589.40p 590.70p 1,102
18/09/2024 582.20p 589.95p 576.15p 579.60p 0
17/09/2024 582.20p 589.95p 582.20p 589.95p 501
16/09/2024 570.40p 579.70p 576.25p 576.25p 4
13/09/2024 570.40p 577.80p 570.40p 567.90p 1,000
12/09/2024 573.20p 573.30p 566.30p 559.90p 33
11/09/2024 558.30p 562.15p 554.95p 557.95p 0
10/09/2024 558.30p 557.95p 557.39p 557.95p 12
09/09/2024 558.30p 558.30p 558.10p 558.10p 4
06/09/2024 558.70p 561.85p 549.20p 550.35p 0
05/09/2024 558.70p 558.70p 556.10p 556.10p 1
04/09/2024 558.20p 565.45p 555.80p 562.65p 0
03/09/2024 558.20p 572.40p 568.80p 568.80p 3
02/09/2024 558.20p 570.35p 564.45p 569.45p 0
30/08/2024 558.20p 577.60p 567.85p 569.45p 0
29/08/2024 558.20p 573.70p 563.75p 572.30p 0
28/08/2024 558.20p 566.95p 563.10p 564.50p 0
27/08/2024 558.20p 568.30p 562.25p 564.30p 0
26/08/2024 558.20p 569.60p 561.05p 561.90p 0
23/08/2024 558.20p 569.60p 561.05p 561.90p 0
22/08/2024 558.20p 569.60p 561.05p 561.90p 0
21/08/2024 558.20p 563.25p 556.70p 559.00p 0
20/08/2024 558.20p 573.45p 562.00p 562.55p 0
19/08/2024 558.20p 573.70p 566.20p 573.45p 0
16/08/2024 558.20p 570.10p 566.20p 566.20p 1
15/08/2024 558.20p 567.85p 558.20p 567.85p 1,559
14/08/2024 566.30p 566.60p 562.65p 562.65p 3,000
13/08/2024 564.10p 567.65p 557.05p 562.65p 0
12/08/2024 564.10p 564.10p 559.50p 559.50p 3
09/08/2024 566.00p 566.00p 565.40p 565.40p 200
08/08/2024 560.00p 553.35p 543.09p 553.35p 12
07/08/2024 560.00p 564.70p 558.30p 558.30p 3,016
06/08/2024 535.20p 555.70p 555.15p 555.15p 9
05/08/2024 535.20p 545.10p 535.20p 545.10p 5
02/08/2024 573.80p 570.95p 547.85p 549.85p 0
01/08/2024 573.80p 569.00p 567.70p 570.70p 1
31/07/2024 573.80p 573.90p 570.70p 570.70p 1,391
30/07/2024 565.50p 569.10p 565.50p 565.50p 577
29/07/2024 565.60p 566.90p 561.95p 561.95p 5,000
26/07/2024 557.80p 566.90p 557.80p 572.10p 3,002
25/07/2024 564.40p 572.10p 564.40p 572.10p 1,000
24/07/2024 563.80p 565.70p 563.10p 565.55p 15,626
23/07/2024 562.90p 566.05p 562.90p 566.05p 501
22/07/2024 551.80p 561.50p 551.85p 557.55p 0
19/07/2024 551.80p 553.80p 550.80p 551.85p 1,933
18/07/2024 569.80p 570.20p 560.75p 560.75p 6
17/07/2024 572.40p 574.00p 571.75p 571.75p 4,500
16/07/2024 554.80p 568.85p 554.40p 568.85p 3,002
15/07/2024 552.10p 554.80p 552.10p 554.40p 1,529
12/07/2024 552.40p 554.85p 552.20p 554.85p 1,000
11/07/2024 536.20p 550.70p 536.10p 549.10p 1,501
10/07/2024 539.00p 534.80p 531.05p 531.05p 2
09/07/2024 539.00p 540.09p 531.45p 531.45p 12
08/07/2024 539.00p 541.20p 539.00p 539.60p 2,001
05/07/2024 541.90p 539.55p 531.95p 537.55p 0
04/07/2024 541.90p 539.70p 536.30p 536.90p 0
03/07/2024 541.90p 541.00p 538.85p 538.85p 3
02/07/2024 541.90p 543.30p 540.20p 541.70p 1,544
01/07/2024 560.30p 551.40p 549.15p 549.15p 1
28/06/2024 560.30p 560.30p 555.30p 555.30p 2,000
27/06/2024 568.80p 561.95p 550.85p 556.65p 0
26/06/2024 568.80p 565.20p 561.85p 561.85p 2
25/06/2024 568.80p 572.60p 561.80p 562.35p 0
24/06/2024 568.80p 572.60p 568.80p 572.60p 500
21/06/2024 572.50p 572.20p 570.76p 572.05p 45
20/06/2024 572.50p 571.90p 571.85p 571.85p 0
19/06/2024 572.50p 577.80p 571.90p 573.40p 3
18/06/2024 578.10p 579.75p 573.90p 579.75p 1
17/06/2024 578.10p 577.50p 573.30p 573.30p 4
14/06/2024 578.10p 576.35p 574.80p 576.35p 1
13/06/2024 578.10p 578.90p 575.70p 575.70p 1
12/06/2024 578.10p 586.75p 578.10p 586.75p 2,000
11/06/2024 582.50p 582.15p 575.10p 577.90p 0
10/06/2024 582.50p 579.84p 579.20p 579.20p 11
07/06/2024 582.50p 590.50p 582.50p 584.75p 25
06/06/2024 577.80p 583.70p 577.80p 583.70p 543
05/06/2024 569.40p 580.15p 569.40p 580.15p 10
04/06/2024 560.90p 567.60p 560.90p 566.10p 469
03/06/2024 569.70p 572.30p 569.70p 572.30p 1,000
31/05/2024 571.40p 571.40p 565.20p 565.20p 14,017
30/05/2024 567.50p 576.85p 567.50p 576.85p 1,500
29/05/2024 570.70p 576.60p 572.40p 572.40p 0
28/05/2024 570.70p 585.10p 573.65p 577.75p 0
27/05/2024 570.70p 573.65p 570.70p 573.65p 501
24/05/2024 570.70p 573.65p 570.70p 573.65p 501
23/05/2024 582.00p 584.10p 574.70p 575.55p 3,171
22/05/2024 586.60p 587.30p 586.00p 587.05p 2,502
21/05/2024 601.30p 598.10p 588.45p 588.45p 392
20/05/2024 601.30p 603.30p 600.95p 600.95p 74
17/05/2024 603.00p 603.00p 596.50p 597.10p 21
16/05/2024 597.60p 597.60p 597.60p 597.60p 444
15/05/2024 593.20p 596.80p 592.10p 596.80p 14,724
14/05/2024 581.80p 597.90p 588.00p 597.90p 0
13/05/2024 581.80p 588.10p 581.80p 588.10p 47