Global X Disruptive Materials UCITS ETF USD Acc

DMAG
🏛️ 독일 →
17.36
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 14.74 14.74 14.60 14.60 0.0M
2022-12-29 14.68 14.76 14.67 14.76 0.0M
2022-12-28 14.82 14.82 14.67 14.67 0.0M
2022-12-27 14.77 14.82 14.77 14.82 0.0M
2022-12-23 14.59 14.74 14.59 14.74 0.0M
2022-12-22 14.96 14.96 14.59 14.59 0.0M
2022-12-21 14.76 14.96 14.76 14.96 0.0M
2022-12-20 14.86 14.86 14.73 14.76 0.0M
2022-12-19 14.78 14.88 14.78 14.86 0.0M
2022-12-16 15.09 15.09 14.78 14.78 0.0M
2022-12-15 15.49 15.49 15.09 15.09 0.0M
2022-12-14 15.63 15.63 15.49 15.49 0.0M
2022-12-13 15.53 15.83 15.53 15.70 0.0M
2022-12-12 15.65 15.65 15.43 15.43 0.0M
2022-12-09 15.85 15.90 15.84 15.85 0.0M
2022-12-08 15.69 15.91 15.69 15.76 0.0M
2022-12-07 15.69 15.69 15.59 15.69 0.0M
2022-12-06 15.84 15.88 15.73 15.73 0.0M
2022-12-05 16.08 16.08 15.85 15.85 0.0M
2022-12-02 15.85 15.90 15.75 15.90 0.0M
2022-12-01 16.06 16.06 15.83 15.83 0.0M
2022-11-30 15.67 15.92 15.67 15.89 0.0M
2022-11-29 15.42 15.47 15.42 15.47 0.0M
2022-11-28 15.15 15.20 15.15 15.20 0.0M
2022-11-25 15.59 15.59 15.36 15.36 0.0M
2022-11-24 15.72 15.85 15.72 15.85 0.0M
2022-11-23 15.66 15.75 15.66 15.75 0.0M
2022-11-22 15.55 15.63 15.55 15.63 0.0M
2022-11-21 15.42 15.42 15.29 15.29 0.0M
2022-11-18 15.32 15.41 15.32 15.41 0.0M
2022-11-17 15.66 15.66 15.49 15.49 0.0M
2022-11-16 16.09 16.09 15.78 15.78 0.0M
2022-11-15 16.22 16.22 16.16 16.16 0.0M
2022-11-14 16.39 16.39 16.29 16.29 0.0M
2022-11-11 16.41 16.51 16.41 16.51 0.0M
2022-11-10 15.68 16.22 15.68 16.22 0.0M
2022-11-09 15.96 15.96 15.84 15.84 0.0M
2022-11-08 15.78 16.05 15.78 16.05 0.0M
2022-11-07 15.81 15.81 15.74 15.74 0.0M
2022-11-04 15.39 15.85 15.39 15.70 0.0M
2022-11-03 14.67 14.84 14.67 14.84 0.0M
2022-11-02 15.07 15.07 14.89 14.89 0.0M
2022-11-01 14.90 14.95 14.90 14.95 0.0M
2022-10-31 14.39 14.39 14.32 14.39 0.0M
2022-10-28 14.55 14.55 14.47 14.47 0.0M
2022-10-27 14.75 14.75 14.75 14.75 0.0M
2022-10-26 14.58 14.97 14.58 14.97 0.0M
2022-10-25 14.46 14.46 14.39 14.39 0.0M
2022-10-24 14.59 14.59 14.47 14.47 0.0M
2022-10-21 14.26 14.59 14.23 14.59 0.0M
2022-10-20 14.50 14.50 14.50 14.50 0.0M
2022-10-19 14.46 14.46 14.41 14.41 0.0M
2022-10-18 14.57 14.57 14.39 14.39 0.0M
2022-10-17 14.40 14.60 14.40 14.60 0.0M
2022-10-14 14.62 14.62 14.35 14.35 0.0M
2022-10-13 14.43 14.43 14.15 14.15 0.0M
2022-10-12 14.69 14.69 14.41 14.41 0.0M
2022-10-11 14.58 14.66 14.58 14.66 0.0M
2022-10-10 14.68 14.69 14.68 14.69 0.0M
2022-10-07 15.11 15.11 14.89 14.89 0.0M
2022-10-06 15.08 15.14 15.08 15.13 0.0M
2022-10-05 15.06 15.06 15.01 15.01 0.0M
2022-10-04 14.98 15.05 14.98 15.02 0.0M
2022-10-03 14.42 14.66 14.42 14.66 0.0M
2022-09-30 14.41 14.49 14.41 14.49 0.0M
2022-09-29 14.46 14.46 14.45 14.45 0.0M
2022-09-27 14.66 14.67 14.66 14.67 0.0M
2022-09-26 14.70 14.70 14.39 14.39 0.0M
2022-09-23 15.04 15.04 14.79 14.79 0.0M
2022-09-22 15.34 15.34 15.23 15.23 0.0M
2022-09-21 15.47 15.47 15.42 15.42 0.0M
2022-09-20 15.37 15.37 15.26 15.26 0.0M
2022-09-19 15.00 15.16 15.00 15.16 0.0M
2022-09-16 15.12 15.12 15.11 15.11 0.0M
2022-09-15 15.78 15.78 15.77 15.77 0.0M
2022-09-14 15.99 15.99 15.84 15.90 0.0M
2022-09-13 16.15 16.15 16.02 16.06 0.0M
2022-09-12 16.00 16.09 15.98 15.98 0.0M
2022-09-09 15.88 16.04 15.88 15.95 0.0M