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
2024-12-30 11.35 11.35 11.30 11.30 0.0M
2024-12-27 11.27 11.31 11.16 11.31 0.0M
2024-12-23 11.27 11.27 11.20 11.27 0.0M
2024-12-20 11.24 11.33 11.16 11.33 0.0M
2024-12-19 11.31 11.39 11.31 11.31 0.0M
2024-12-18 11.55 11.55 11.49 11.52 0.0M
2024-12-17 11.62 11.62 11.56 11.56 0.0M
2024-12-16 11.79 11.79 11.70 11.70 0.0M
2024-12-13 12.00 12.00 11.85 11.85 0.0M
2024-12-12 12.31 12.31 12.15 12.15 0.0M
2024-12-11 12.18 12.24 12.18 12.23 0.0M
2024-12-10 12.25 12.29 12.19 12.21 0.0M
2024-12-09 12.28 12.57 12.28 12.57 0.0M
2024-12-06 12.10 12.10 12.04 12.04 0.0M
2024-12-05 12.16 12.16 12.07 12.11 0.0M
2024-12-04 12.34 12.34 12.23 12.23 0.0M
2024-12-03 12.29 12.33 12.29 12.33 0.0M
2024-12-02 12.18 12.31 12.18 12.23 0.0M
2024-11-29 12.09 12.14 12.09 12.14 0.0M
2024-11-28 11.99 12.00 11.97 12.00 0.0M
2024-11-27 12.12 12.12 12.08 12.08 0.0M
2024-11-26 12.12 12.12 11.95 12.04 0.0M
2024-11-25 12.27 12.27 12.19 12.19 0.0M
2024-11-22 12.25 12.31 12.25 12.31 0.0M
2024-11-21 12.30 12.36 12.30 12.36 0.0M
2024-11-20 12.33 12.33 11.17 11.17 0.0M
2024-11-19 12.33 12.33 12.24 12.25 0.0M
2024-11-18 12.13 12.15 12.05 12.15 0.0M
2024-11-15 12.04 12.17 12.01 12.05 0.0M
2024-11-14 12.22 12.24 12.12 12.17 0.0M
2024-11-13 12.53 12.55 12.47 12.53 0.0M
2024-11-12 12.60 12.60 12.47 12.47 0.0M
2024-11-11 12.81 12.87 12.69 12.69 0.0M
2024-11-08 12.88 12.88 12.54 12.54 0.0M
2024-11-07 12.84 13.00 12.81 12.98 0.0M
2024-11-06 12.84 12.84 12.49 12.66 0.0M
2024-11-05 12.67 12.70 12.64 12.70 0.0M
2024-11-04 12.38 12.39 12.38 12.39 0.0M
2024-11-01 12.20 12.42 12.20 12.35 0.0M
2024-10-31 12.19 12.19 12.02 12.02 0.0M
2024-10-30 12.33 12.33 12.20 12.20 0.0M
2024-10-29 12.48 12.59 12.48 12.49 0.0M
2024-10-28 12.47 12.54 12.44 12.54 0.0M
2024-10-25 12.34 12.44 12.31 12.44 0.0M
2024-10-24 12.14 12.29 12.14 12.29 0.0M
2024-10-23 12.18 12.23 12.11 12.11 0.0M
2024-10-22 12.04 12.14 12.04 12.14 0.0M
2024-10-21 12.11 12.13 12.04 12.04 0.0M
2024-10-18 11.92 12.07 11.92 12.03 0.0M
2024-10-17 11.71 11.71 11.63 11.71 0.0M
2024-10-16 11.65 11.80 11.65 11.80 0.0M
2024-10-15 11.83 11.83 11.67 11.67 0.0M
2024-10-14 12.04 12.09 11.99 12.03 0.0M
2024-10-11 12.02 12.10 11.95 12.10 0.0M
2024-10-10 12.07 12.08 12.04 12.08 0.0M
2024-10-09 11.97 12.03 11.89 12.03 0.0M
2024-10-08 12.13 12.23 11.98 12.14 0.0M
2024-10-07 12.70 12.80 12.70 12.80 0.0M
2024-10-04 12.15 12.37 12.15 12.37 0.0M
2024-10-03 12.12 12.12 12.00 12.03 0.0M
2024-10-02 12.10 12.19 12.10 12.16 0.0M
2024-10-01 11.63 11.79 11.60 11.74 0.0M
2024-09-30 11.97 11.97 11.61 11.61 0.0M
2024-09-27 11.21 11.46 11.21 11.44 0.0M
2024-09-26 10.89 11.21 10.89 11.21 0.0M
2024-09-25 10.65 10.71 10.63 10.66 0.0M
2024-09-24 10.50 10.73 10.50 10.73 0.0M
2024-09-23 10.02 10.15 10.02 10.15 0.0M
2024-09-20 10.10 10.11 10.06 10.06 0.0M
2024-09-19 10.08 10.15 10.08 10.15 0.0M
2024-09-18 9.81 9.81 9.80 9.80 0.0M
2024-09-17 9.79 9.85 9.79 9.85 0.0M
2024-09-16 9.70 9.78 9.69 9.73 0.0M
2024-09-13 9.60 9.74 9.60 9.71 0.0M
2024-09-12 9.59 9.62 9.59 9.61 0.0M
2024-09-11 9.41 9.43 9.41 9.41 0.0M
2024-09-10 9.26 9.26 9.20 9.20 0.0M
2024-09-09 9.30 9.32 9.30 9.30 0.0M
2024-09-06 9.41 9.41 9.25 9.25 0.0M
2024-09-05 9.57 9.67 9.56 9.57 0.0M
2024-09-04 9.52 9.60 9.45 9.55 0.0M
2024-09-03 9.99 9.99 9.69 9.69 0.0M
2024-09-02 9.99 10.13 9.97 10.13 0.0M
2024-08-30 10.28 10.28 10.13 10.13 0.0M
2024-08-29 10.09 10.18 10.09 10.17 0.0M
2024-08-28 10.18 10.19 10.03 10.03 0.0M
2024-08-27 10.23 10.27 10.23 10.25 0.0M
2024-08-26 10.25 10.26 10.17 10.23 0.0M
2024-08-23 10.04 10.21 10.04 10.21 0.0M
2024-08-22 10.17 10.17 10.03 10.03 0.0M
2024-08-21 10.17 10.23 10.17 10.23 0.0M
2024-08-20 10.10 10.14 10.10 10.10 0.0M
2024-08-19 10.03 10.15 10.03 10.15 0.0M
2024-08-16 10.09 10.09 10.01 10.01 0.0M
2024-08-15 9.83 10.02 9.83 10.02 0.0M
2024-08-14 9.82 9.86 9.79 9.79 0.0M
2024-08-13 9.90 9.90 9.84 9.88 0.0M
2024-08-12 9.92 9.95 9.92 9.92 0.0M
2024-08-09 9.95 10.01 9.93 9.93 0.0M
2024-08-08 9.73 9.89 9.73 9.89 0.0M
2024-08-07 9.93 9.98 9.93 9.94 0.0M
2024-08-06 9.90 9.98 9.86 9.86 0.0M
2024-08-05 10.09 10.09 9.80 9.81 0.0M
2024-08-02 10.52 11.16 10.41 11.16 0.0M
2024-08-01 10.81 10.81 10.59 10.59 0.0M
2024-07-31 10.71 10.80 10.67 10.80 0.0M
2024-07-30 10.48 10.48 10.44 10.44 0.0M
2024-07-29 10.67 10.67 10.52 10.52 0.0M
2024-07-26 10.59 10.66 10.57 10.62 0.0M
2024-07-25 10.43 10.51 10.41 10.51 0.0M
2024-07-24 10.50 10.61 10.50 10.55 0.0M
2024-07-23 10.50 10.55 10.46 10.51 0.0M
2024-07-22 10.71 10.74 10.70 10.70 0.0M
2024-07-19 10.77 10.78 10.74 10.74 0.0M
2024-07-18 11.12 11.12 10.93 10.93 0.0M
2024-07-17 11.18 11.18 11.06 11.06 0.0M
2024-07-16 11.29 11.33 11.29 11.29 0.0M
2024-07-15 11.41 11.41 11.25 11.38 0.0M
2024-07-12 11.46 11.51 11.43 11.51 0.0M
2024-07-11 11.39 11.45 11.39 11.45 0.0M
2024-07-10 11.23 11.35 11.23 11.32 0.0M
2024-07-09 11.41 11.41 11.28 11.28 0.0M
2024-07-08 11.35 11.35 11.32 11.32 0.0M
2024-07-05 11.49 11.56 11.47 11.47 0.0M
2024-07-04 11.37 11.53 11.37 11.53 0.0M
2024-07-03 11.14 11.48 11.14 11.40 0.0M
2024-07-02 11.08 11.10 11.04 11.10 0.0M
2024-07-01 11.20 11.25 11.19 11.19 0.0M
2024-06-28 11.24 11.30 11.23 11.23 0.0M
2024-06-27 11.32 11.32 11.21 11.25 0.0M
2024-06-26 11.35 11.46 11.35 11.41 0.0M
2024-06-25 11.34 11.36 11.20 11.20 0.0M
2024-06-24 11.18 11.36 11.18 11.36 0.0M
2024-06-21 11.28 11.36 11.28 11.28 0.0M
2024-06-20 11.26 11.36 11.26 11.36 0.0M
2024-06-19 11.31 11.35 11.27 11.27 0.0M
2024-06-18 11.29 11.29 11.23 11.28 0.0M
2024-06-17 11.17 11.25 11.07 11.14 0.0M
2024-06-14 11.30 11.33 11.25 11.25 0.0M
2024-06-13 11.32 11.33 11.27 11.27 0.0M
2024-06-12 11.51 11.55 11.51 11.55 0.0M
2024-06-11 11.57 11.57 11.45 11.48 0.0M
2024-06-10 11.64 11.72 11.64 11.72 0.0M
2024-06-07 11.76 11.76 11.61 11.61 0.0M
2024-06-06 11.79 11.79 11.76 11.78 0.0M
2024-06-05 11.68 11.82 11.68 11.77 0.0M
2024-06-04 12.03 12.03 11.75 11.75 0.0M
2024-06-03 12.12 12.16 12.07 12.07 0.0M
2024-05-31 12.25 12.26 12.13 12.13 0.0M
2024-05-30 12.39 12.39 12.21 12.27 0.0M
2024-05-29 12.55 12.55 12.39 12.39 0.0M
2024-05-28 12.60 12.60 12.49 12.53 0.0M
2024-05-27 12.51 12.57 12.51 12.57 0.0M
2024-05-24 12.36 12.54 12.36 12.47 0.0M
2024-05-23 12.56 12.56 12.47 12.47 0.0M
2024-05-22 13.04 13.04 12.76 12.76 0.0M
2024-05-21 13.03 13.13 13.03 13.13 0.0M
2024-05-20 13.24 13.25 13.19 13.19 0.0M
2024-05-17 12.75 13.19 12.75 13.01 0.0M
2024-05-16 12.65 12.77 12.65 12.70 0.0M
2024-05-15 12.91 12.96 12.69 12.69 0.0M
2024-05-14 12.69 12.92 12.64 12.79 0.0M
2024-05-13 12.66 12.73 12.66 12.67 0.0M
2024-05-10 12.69 12.86 12.69 12.70 0.0M
2024-05-09 12.54 12.68 12.54 12.68 0.0M
2024-05-08 12.51 12.54 12.42 12.42 0.0M
2024-05-07 12.57 12.69 12.57 12.60 0.0M
2024-05-06 12.51 12.55 12.51 12.52 0.0M
2024-05-03 12.33 12.38 12.31 12.38 0.0M
2024-05-02 12.30 12.30 12.20 12.23 0.0M
2024-04-30 12.45 12.52 12.26 12.31 0.0M
2024-04-29 12.28 12.56 12.28 12.54 0.0M
2024-04-26 11.94 12.15 11.89 12.14 0.0M
2024-04-25 11.74 11.83 11.62 11.74 0.0M
2024-04-24 11.69 11.71 11.69 11.71 0.0M
2024-04-23 11.66 11.74 11.52 11.62 0.0M
2024-04-22 12.26 12.26 11.84 11.84 0.0M
2024-04-19 11.99 12.09 11.99 12.09 0.0M
2024-04-18 12.33 12.33 12.14 12.15 0.0M
2024-04-17 11.83 12.17 11.74 12.09 0.0M
2024-04-16 11.95 11.95 11.80 11.83 0.0M
2024-04-15 12.27 12.35 12.27 12.35 0.0M
2024-04-12 12.32 12.47 12.32 12.40 0.0M
2024-04-11 12.22 12.30 12.17 12.17 0.0M
2024-04-10 12.42 12.42 12.19 12.19 0.0M
2024-04-09 12.18 12.30 12.18 12.30 0.0M
2024-04-08 11.82 12.02 11.82 12.02 0.0M
2024-04-05 11.81 11.92 11.81 11.88 0.0M
2024-04-04 11.74 12.02 11.74 12.02 0.0M
2024-04-03 11.67 11.80 11.65 11.73 0.0M
2024-04-02 11.67 11.72 11.50 11.60 0.0M
2024-03-28 11.15 11.20 11.15 11.20 0.0M
2024-03-27 10.82 10.92 10.82 10.92 0.0M
2024-03-26 11.12 11.12 10.95 10.97 0.0M
2024-03-25 11.21 11.21 11.08 11.10 0.0M
2024-03-22 11.14 11.21 11.14 11.18 0.0M
2024-03-21 11.24 11.24 11.21 11.24 0.0M
2024-03-20 10.98 11.13 10.98 11.08 0.0M
2024-03-19 11.08 11.08 10.97 11.04 0.0M
2024-03-18 11.16 11.16 11.07 11.09 0.0M
2024-03-15 11.03 11.15 11.03 11.15 0.0M
2024-03-14 11.01 11.01 10.91 10.96 0.0M
2024-03-13 10.67 10.93 10.67 10.93 0.0M
2024-03-12 10.70 10.71 10.66 10.66 0.0M
2024-03-11 10.60 10.71 10.55 10.71 0.0M
2024-03-08 10.54 10.57 10.54 10.54 0.0M
2024-03-07 10.37 10.54 10.34 10.54 0.0M
2024-03-06 10.12 10.29 10.12 10.26 0.0M
2024-03-05 10.25 10.33 10.17 10.17 0.0M
2024-03-04 10.49 10.49 10.36 10.36 0.0M
2024-03-01 10.47 10.56 10.42 10.49 0.0M
2024-02-29 10.26 10.34 10.24 10.34 0.0M
2024-02-28 10.19 10.19 10.13 10.13 0.0M
2024-02-27 10.12 10.24 10.12 10.20 0.0M
2024-02-26 10.12 10.14 10.07 10.09 0.0M
2024-02-23 10.15 10.17 10.06 10.11 0.0M
2024-02-22 10.15 10.15 10.13 10.15 0.0M
2024-02-21 10.07 10.07 10.04 10.05 0.0M
2024-02-20 10.13 10.14 10.04 10.04 0.0M
2024-02-19 10.22 10.25 10.20 10.21 0.0M
2024-02-16 10.23 10.37 10.18 10.37 0.0M
2024-02-15 9.95 10.07 9.95 10.03 0.0M
2024-02-14 9.87 9.90 9.87 9.90 0.0M
2024-02-13 10.07 10.07 9.89 9.89 0.0M
2024-02-12 9.93 10.05 9.91 10.00 0.0M
2024-02-09 9.98 9.98 9.87 9.87 0.0M
2024-02-08 10.04 10.05 9.98 9.98 0.0M
2024-02-07 9.95 10.08 9.95 9.98 0.0M
2024-02-06 9.66 9.79 9.66 9.79 0.0M
2024-02-05 9.71 9.71 9.52 9.59 0.0M
2024-02-02 9.90 9.91 9.78 9.80 0.0M
2024-02-01 9.95 9.95 9.94 9.94 0.0M
2024-01-31 10.10 10.10 10.08 10.10 0.0M
2024-01-30 10.19 10.19 10.12 10.19 0.0M
2024-01-29 10.19 10.19 10.17 10.19 0.0M
2024-01-26 10.22 10.27 10.22 10.27 0.0M
2024-01-25 10.28 10.28 10.22 10.28 0.0M
2024-01-24 10.12 10.23 10.12 10.23 0.0M
2024-01-23 9.85 9.90 9.81 9.90 0.0M
2024-01-22 9.78 9.78 9.68 9.68 0.0M
2024-01-19 10.07 10.07 9.99 10.01 0.0M
2024-01-18 10.03 10.07 9.88 9.88 0.0M
2024-01-17 10.12 10.12 9.85 9.85 0.0M
2024-01-16 10.41 10.44 10.33 10.33 0.0M
2024-01-15 10.55 10.56 10.49 10.49 0.0M
2024-01-12 10.60 10.61 10.58 10.61 0.0M
2024-01-11 10.69 10.69 10.53 10.59 0.0M
2024-01-10 10.61 10.61 10.56 10.56 0.0M
2024-01-09 10.81 10.84 10.72 10.72 0.0M
2024-01-08 10.93 10.93 10.69 10.77 0.0M
2024-01-05 10.89 11.01 10.88 10.93 0.0M
2024-01-04 11.01 11.01 10.91 10.91 0.0M
2024-01-03 11.19 11.19 11.01 11.01 0.0M
2024-01-02 11.44 11.44 11.25 11.31 0.0M