Skip to main content
logo
Global X Disruptive Materials UCITS ETF (BIT:DMAT)
Italy flag Italy · Delayed Price · Currency is EUR
22.85
-1.03 (-4.29%)
May 15, 2026, 4:31 PM CET

BIT:DMAT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 15, 202623.3523.3522.7222.8522.85-3.99%2,654
May 14, 202624.2224.2823.7523.8023.80-3.68%1,359
May 13, 202624.4924.7124.3024.7124.712.53%473
May 12, 202623.9324.1023.9324.1024.10-1.59%477
May 11, 202623.9724.4923.7924.4924.492.99%613
May 8, 202624.0324.0323.7723.7823.78-2.06%1,320
May 7, 202624.0024.2823.9124.2824.281.17%28,654
May 6, 202623.3124.0023.3124.0024.004.71%2,474
May 5, 202622.7123.1322.7122.9222.920.48%1,273
May 4, 202623.0023.0022.5222.8122.811.88%1,017
Apr 30, 202622.3922.3922.3922.3922.390.86%150
Apr 29, 202622.4222.4222.2022.2022.20-0.40%58
Apr 28, 202622.5722.5822.2922.2922.29-0.67%764
Apr 27, 202622.6622.6622.4422.4422.44-1.23%1,338
Apr 24, 202622.7922.7922.7222.7222.72-1.22%2,145
Apr 23, 202623.0023.0023.0023.0023.00-2.38%30
Apr 22, 202623.2823.5623.2223.5623.560.30%1,825
Apr 21, 202623.4923.4923.4923.4923.490.34%850
Apr 20, 202623.4423.6423.3623.4123.41-2.13%919
Apr 17, 202623.1923.9223.0023.9223.924.41%817
Apr 16, 202623.0823.1422.9122.9122.91-0.61%1,960
Apr 15, 202622.9523.0522.9523.0523.05-0.82%963
Apr 14, 202623.0023.2423.0023.2423.242.02%1,577
Apr 13, 202622.4622.7822.3222.7822.780.18%1,720
Apr 10, 202622.4622.7422.3022.7422.742.20%59
Apr 9, 202622.3622.3622.2022.2522.25-1.81%1,908
Apr 8, 202622.8322.8322.5222.6622.667.24%739
Apr 7, 202621.7521.7521.1321.1321.131.29%2,412
Apr 2, 202620.9420.9620.6520.8620.86-2.89%480
Apr 1, 202621.5221.7021.4321.4821.483.12%957
Mar 31, 202620.8320.8320.8320.8320.830.29%2,524
Mar 30, 202620.8920.8920.6420.7720.77-0.24%1,153
Mar 27, 202620.3620.8220.3420.8220.821.81%160
Mar 26, 202620.7020.8120.3620.4520.45-3.81%1,529
Mar 25, 202621.2321.2621.2321.2621.265.35%246
Mar 24, 202620.2320.2320.0020.1820.18-0.59%640
Mar 23, 202619.2920.5618.9720.3020.301.50%4,580
Mar 20, 202620.5820.5820.0020.0020.00-0.70%1,204
Mar 19, 202620.5320.5319.8720.1420.14-5.31%5,250
Mar 18, 202622.1722.1721.2721.2721.27-4.58%540
Mar 17, 202621.9622.2921.9622.2922.291.36%598
Mar 16, 202621.7822.2421.7821.9921.990.05%1,991
Mar 13, 202622.4022.7221.9821.9821.98-5.50%517
Mar 12, 202623.0723.2623.0723.2623.26-0.26%78
Mar 11, 202623.2023.3222.9623.3223.321.66%1,389
Mar 10, 202621.6523.3021.6522.9422.943.71%2,544
Mar 9, 202621.7522.1221.6922.1222.12-2.43%1,528
Mar 6, 202623.0423.0422.2322.6722.67-1.31%1,543
Mar 5, 202623.4423.6422.8422.9722.97-4.17%854
Mar 4, 202623.5024.1223.5023.9723.973.05%2,447