Skip to main content
logo
Global X Defence Tech UCITS ETF (ETR:4MMR)
Germany flag Germany · Delayed Price · Currency is EUR
24.32
-0.38 (-1.54%)
Last updated: Sep 22, 2026, 5:30 PM CET

ETR:4MMR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 202624.7024.7924.2924.3224.32-1.54%11,584
Sep 21, 202624.5924.7224.5224.7024.701.25%11,484
Sep 18, 202624.6424.6824.3924.3924.39-0.57%7,684
Sep 17, 202624.7924.8624.5224.5324.530.59%16,796
Sep 16, 202624.3924.5024.3124.3924.390.64%17,363
Sep 15, 202624.1024.3324.0724.2324.230.23%46,717
Sep 14, 202624.0524.2224.0424.1824.181.51%33,792
Sep 11, 202624.0324.1723.7323.8223.82-0.08%15,912
Sep 10, 202623.9224.0223.8123.8423.84-0.56%28,271
Sep 9, 202624.2024.2223.9223.9723.97-0.89%11,861
Sep 8, 202624.1924.3324.1224.1924.19-0.04%12,683
Sep 7, 202624.2024.4324.1424.2024.20-0.55%14,270
Sep 4, 202624.6724.7024.3224.3324.33-1.14%14,805
Sep 3, 202624.5224.6224.4224.6124.610.37%13,129
Sep 2, 202624.9724.9924.5224.5224.52-2.19%14,262
Sep 1, 202625.2325.3025.0625.0725.07-0.77%11,830
Aug 31, 202625.5425.5825.2725.2725.27-1.71%6,331
Aug 28, 202625.8825.8825.6525.7125.71-0.23%17,584
Aug 27, 202625.6325.8425.5825.7725.771.02%7,090
Aug 26, 202625.3125.6325.2025.5125.510.65%17,541
Aug 25, 202625.5725.7225.3025.3425.34-0.72%9,589
Aug 24, 202625.8725.9125.5025.5325.53-1.24%19,831
Aug 21, 202625.8425.9425.7925.8525.85-1.51%6,787
Aug 20, 202626.5526.6026.2426.2426.24-1.85%16,475
Aug 19, 202627.1027.2326.7326.7426.74-1.56%12,794
Aug 18, 202627.1227.1927.0227.1627.16-0.49%10,047
Aug 17, 202627.4327.5527.3027.3027.30-0.07%14,053
Aug 14, 202627.3927.6227.3227.3227.320.53%15,061
Aug 13, 202627.3927.5927.1727.1727.170.22%42,250
Aug 12, 202627.1127.3927.0927.1127.110.33%86,580
Aug 11, 202627.1227.2027.0027.0227.02-1.04%15,390
Aug 10, 202626.9627.3326.7827.3127.312.53%20,821
Aug 7, 202626.5826.7626.4226.6326.630.70%14,953
Aug 6, 202626.3726.5026.2826.4526.450.86%30,334
Aug 5, 202626.4026.6326.2026.2226.22-0.02%27,058
Aug 4, 202625.7926.2325.7926.2326.234.27%26,951
Aug 3, 202625.0025.3824.9425.1525.151.97%11,328
Jul 31, 202624.7024.9824.5124.6724.671.50%14,689
Jul 30, 202624.7724.7724.2324.3024.30-2.61%10,423
Jul 29, 202625.2125.4324.9024.9524.95-1.67%15,213
Jul 28, 202625.3425.6425.2225.3825.380.85%10,728
Jul 27, 202624.9225.3924.8725.1625.160.54%20,954
Jul 24, 202624.8625.1124.8625.0325.030.83%8,312
Jul 23, 202624.1725.2924.0724.8224.823.27%24,227
Jul 22, 202623.7924.0923.7924.0424.041.09%8,540
Jul 21, 202623.8723.9523.3523.7823.78-0.21%12,842
Jul 20, 202623.6623.9323.6023.8323.830.21%15,317
Jul 17, 202623.4523.9423.4523.7823.780.63%14,049
Jul 16, 202623.6623.7323.4823.6323.63-0.71%13,284
Jul 15, 202623.7023.8523.6523.8023.80-0.38%4,640