Global X Disruptive Materials UCITS ETF (BIT:DMAT)
Italy · Delayed Price · Currency is EUR 23.92
+0.89 (3.86%)
Apr 17, 2026, 4:35 PM CET
BIT:DMAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 23.19 | 23.92 | 23.00 | 23.67 | 23.67 | 2.78% | 817 |
| Apr 16, 2026 | 23.08 | 23.14 | 22.91 | 23.03 | 23.03 | 0.83% | 1,960 |
| Apr 15, 2026 | 22.95 | 23.05 | 22.95 | 22.84 | 22.84 | -1.21% | 963 |
| Apr 14, 2026 | 23.00 | 23.24 | 23.00 | 23.12 | 23.12 | 1.76% | 1,577 |
| Apr 13, 2026 | 22.46 | 22.78 | 22.32 | 22.72 | 22.72 | 0.42% | 1,720 |
| Apr 10, 2026 | 22.46 | 22.74 | 22.30 | 22.63 | 22.63 | 1.39% | 59 |
| Apr 9, 2026 | 22.36 | 22.36 | 22.20 | 22.32 | 22.32 | -0.69% | 1,908 |
| Apr 8, 2026 | 22.83 | 22.83 | 22.52 | 22.47 | 22.47 | 6.34% | 739 |
| Apr 7, 2026 | 21.75 | 21.75 | 21.13 | 21.13 | 21.13 | -1.08% | 2,412 |
| Apr 2, 2026 | 20.94 | 20.96 | 20.65 | 21.36 | 21.36 | -1.04% | 480 |
| Apr 1, 2026 | 21.52 | 21.70 | 21.43 | 21.59 | 21.59 | 3.62% | 957 |
| Mar 31, 2026 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | 0.29% | 2,524 |
| Mar 30, 2026 | 20.89 | 20.89 | 20.64 | 20.77 | 20.77 | 0.48% | 1,153 |
| Mar 27, 2026 | 20.37 | 20.82 | 20.34 | 20.67 | 20.67 | 1.52% | 160 |
| Mar 26, 2026 | 20.70 | 20.81 | 20.36 | 20.36 | 20.36 | -3.69% | 1,529 |
| Mar 25, 2026 | 21.23 | 21.26 | 21.23 | 21.14 | 21.14 | 4.04% | 246 |
| Mar 24, 2026 | 20.23 | 20.23 | 20.00 | 20.32 | 20.32 | 0.89% | 640 |
| Mar 23, 2026 | 19.29 | 20.56 | 18.97 | 20.14 | 20.14 | 1.76% | 4,580 |
| Mar 20, 2026 | 20.58 | 20.58 | 20.00 | 19.79 | 19.79 | -1.68% | 1,204 |
| Mar 19, 2026 | 20.53 | 20.53 | 19.87 | 20.13 | 20.13 | -6.48% | 5,250 |
| Mar 18, 2026 | 22.17 | 22.17 | 21.27 | 21.53 | 21.53 | -2.36% | 540 |
| Mar 17, 2026 | 21.96 | 22.29 | 21.96 | 22.05 | 22.05 | 0.23% | 598 |
| Mar 16, 2026 | 21.78 | 22.24 | 21.78 | 22.00 | 22.00 | 0.62% | 1,991 |
| Mar 13, 2026 | 22.40 | 22.72 | 21.98 | 21.86 | 21.86 | -4.08% | 517 |
| Mar 12, 2026 | 23.07 | 23.26 | 23.07 | 22.79 | 22.79 | -0.61% | 78 |
| Mar 11, 2026 | 23.20 | 23.32 | 22.96 | 22.93 | 22.93 | -1.04% | 1,389 |
| Mar 10, 2026 | 21.65 | 23.30 | 21.65 | 23.17 | 23.17 | 4.65% | 2,544 |
| Mar 9, 2026 | 21.75 | 22.12 | 21.69 | 22.14 | 22.14 | -1.97% | 1,528 |
| Mar 6, 2026 | 23.04 | 23.04 | 22.23 | 22.59 | 22.59 | -1.22% | 1,543 |
| Mar 5, 2026 | 23.44 | 23.64 | 22.84 | 22.87 | 22.87 | -4.21% | 854 |
| Mar 4, 2026 | 23.50 | 24.12 | 23.50 | 23.87 | 23.87 | 2.60% | 2,447 |
| Mar 3, 2026 | 26.45 | 26.45 | 22.86 | 23.27 | 23.27 | -7.97% | 9,493 |
| Mar 2, 2026 | 25.71 | 25.71 | 25.40 | 25.28 | 25.28 | -1.10% | 1,176 |
| Feb 27, 2026 | 25.74 | 25.74 | 25.47 | 25.56 | 25.56 | 2.84% | 2,022 |
| Feb 26, 2026 | 25.08 | 25.17 | 24.55 | 24.86 | 24.86 | -2.11% | 1,337 |
| Feb 25, 2026 | 25.01 | 25.40 | 24.96 | 25.39 | 25.39 | 5.40% | 5,433 |
| Feb 24, 2026 | 23.73 | 24.03 | 23.73 | 24.09 | 24.09 | 2.25% | 655 |
| Feb 23, 2026 | 23.31 | 23.69 | 23.31 | 23.56 | 23.56 | 1.68% | 4,856 |
| Feb 20, 2026 | 22.94 | 23.10 | 22.94 | 23.17 | 23.17 | 1.42% | 858 |
| Feb 19, 2026 | 23.12 | 23.12 | 22.76 | 22.85 | 22.85 | -1.64% | 1,040 |
| Feb 18, 2026 | 22.95 | 23.17 | 22.95 | 23.23 | 23.23 | 3.50% | 882 |
| Feb 17, 2026 | 22.78 | 22.78 | 22.30 | 22.44 | 22.44 | -2.84% | 1,985 |
| Feb 16, 2026 | 23.08 | 23.10 | 22.72 | 23.10 | 23.10 | 0.94% | 1,397 |
| Feb 13, 2026 | 22.78 | 22.91 | 22.48 | 22.88 | 22.88 | -0.15% | 2,013 |
| Feb 12, 2026 | 23.74 | 23.75 | 22.92 | 22.92 | 22.92 | -1.40% | 889 |
| Feb 11, 2026 | 23.18 | 23.43 | 23.15 | 23.24 | 23.24 | 2.76% | 598 |
| Feb 10, 2026 | 22.63 | 22.80 | 22.63 | 22.62 | 22.62 | -0.44% | 1,100 |
| Feb 9, 2026 | 22.37 | 22.53 | 22.16 | 22.72 | 22.72 | 3.37% | 1,020 |
| Feb 6, 2026 | 21.51 | 22.00 | 21.51 | 21.98 | 21.98 | 2.19% | 2,909 |
| Feb 5, 2026 | 22.06 | 22.20 | 21.50 | 21.51 | 21.51 | -5.74% | 3,790 |