Global X Ai Semiconductor & Quantum UCITS ETF (ETR:C8PX)
Germany · Delayed Price · Currency is EUR 27.64
+0.41 (1.49%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:C8PX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 27.16 | 27.83 | 27.04 | 27.64 | 27.64 | 1.49% | 13,074 |
| Sep 21, 2026 | 26.70 | 27.29 | 26.58 | 27.24 | 27.24 | 5.64% | 33,906 |
| Sep 18, 2026 | 25.84 | 26.26 | 25.78 | 25.78 | 25.78 | 0.43% | 14,313 |
| Sep 17, 2026 | 25.19 | 25.77 | 25.10 | 25.67 | 25.67 | 2.64% | 13,061 |
| Sep 16, 2026 | 24.54 | 25.01 | 24.54 | 25.01 | 25.01 | 2.42% | 4,880 |
| Sep 15, 2026 | 24.18 | 24.71 | 24.18 | 24.42 | 24.42 | -0.49% | 14,041 |
| Sep 14, 2026 | 25.10 | 25.10 | 24.24 | 24.54 | 24.54 | -4.03% | 15,581 |
| Sep 11, 2026 | 25.00 | 25.63 | 25.00 | 25.57 | 25.57 | 1.45% | 5,826 |
| Sep 10, 2026 | 25.70 | 25.79 | 25.10 | 25.21 | 25.21 | -2.02% | 6,535 |
| Sep 9, 2026 | 26.05 | 26.05 | 25.34 | 25.73 | 25.73 | -0.91% | 6,640 |
| Sep 8, 2026 | 25.39 | 26.00 | 25.28 | 25.96 | 25.96 | 2.22% | 6,502 |
| Sep 7, 2026 | 25.62 | 25.64 | 25.20 | 25.40 | 25.40 | 1.50% | 7,716 |
| Sep 4, 2026 | 24.60 | 25.08 | 24.53 | 25.02 | 25.02 | 3.86% | 8,140 |
| Sep 3, 2026 | 24.28 | 24.33 | 23.80 | 24.09 | 24.09 | -0.95% | 7,699 |
| Sep 2, 2026 | 24.18 | 24.34 | 23.89 | 24.32 | 24.32 | -0.53% | 12,530 |
| Sep 1, 2026 | 24.61 | 24.80 | 24.11 | 24.45 | 24.45 | 0.49% | 1,950 |
| Aug 31, 2026 | 24.58 | 24.71 | 24.29 | 24.33 | 24.33 | -2.09% | 3,080 |
| Aug 28, 2026 | 24.70 | 24.87 | 24.65 | 24.85 | 24.85 | 0.73% | 4,736 |
| Aug 27, 2026 | 24.97 | 25.22 | 24.67 | 24.67 | 24.67 | 1.77% | 12,450 |
| Aug 26, 2026 | 24.18 | 24.41 | 24.08 | 24.24 | 24.24 | -0.29% | 7,908 |
| Aug 25, 2026 | 23.99 | 24.68 | 23.99 | 24.31 | 24.31 | 2.27% | 7,627 |
| Aug 24, 2026 | 24.28 | 24.30 | 23.58 | 23.77 | 23.77 | -3.16% | 16,966 |
| Aug 21, 2026 | 24.64 | 24.86 | 24.44 | 24.55 | 24.55 | 0.84% | 9,025 |
| Aug 20, 2026 | 24.57 | 24.69 | 24.00 | 24.34 | 24.34 | -0.06% | 11,072 |
| Aug 19, 2026 | 24.70 | 25.07 | 24.07 | 24.36 | 24.36 | -1.54% | 12,640 |
| Aug 18, 2026 | 25.86 | 25.86 | 24.55 | 24.74 | 24.74 | -6.08% | 21,069 |
| Aug 17, 2026 | 25.83 | 26.44 | 25.83 | 26.34 | 26.34 | 2.79% | 19,047 |
| Aug 14, 2026 | 26.15 | 26.17 | 25.58 | 25.62 | 25.62 | -2.31% | 12,695 |
| Aug 13, 2026 | 25.91 | 26.29 | 25.48 | 26.23 | 26.23 | 2.12% | 26,791 |
| Aug 12, 2026 | 24.96 | 25.77 | 24.96 | 25.68 | 25.68 | 3.46% | 13,099 |
| Aug 11, 2026 | 24.85 | 25.16 | 24.68 | 24.82 | 24.82 | -0.12% | 8,936 |
| Aug 10, 2026 | 25.13 | 25.31 | 24.85 | 24.85 | 24.85 | -0.88% | 5,101 |
| Aug 7, 2026 | 25.24 | 25.50 | 24.65 | 25.07 | 25.07 | -0.99% | 12,857 |
| Aug 6, 2026 | 24.94 | 25.44 | 24.60 | 25.32 | 25.32 | 0.60% | 9,766 |
| Aug 5, 2026 | 25.44 | 25.63 | 24.91 | 25.17 | 25.17 | -0.45% | 32,039 |
| Aug 4, 2026 | 24.40 | 25.29 | 24.22 | 25.29 | 25.29 | 6.76% | 12,456 |
| Aug 3, 2026 | 24.09 | 24.09 | 22.94 | 23.69 | 23.69 | -0.06% | 20,825 |
| Jul 31, 2026 | 24.48 | 24.95 | 23.70 | 23.70 | 23.70 | 1.09% | 33,407 |
| Jul 30, 2026 | 21.79 | 23.82 | 21.55 | 23.45 | 23.45 | 4.64% | 43,346 |
| Jul 29, 2026 | 23.00 | 23.41 | 22.37 | 22.41 | 22.41 | -3.57% | 24,258 |
| Jul 28, 2026 | 23.53 | 23.79 | 22.74 | 23.24 | 23.24 | -2.00% | 22,995 |
| Jul 27, 2026 | 25.68 | 25.69 | 23.71 | 23.71 | 23.71 | -6.08% | 16,941 |
| Jul 24, 2026 | 25.50 | 25.98 | 24.96 | 25.25 | 25.25 | -2.42% | 12,085 |
| Jul 23, 2026 | 26.12 | 26.36 | 25.74 | 25.87 | 25.87 | -0.88% | 16,022 |
| Jul 22, 2026 | 25.50 | 26.24 | 24.72 | 26.10 | 26.10 | 1.28% | 7,324 |
| Jul 21, 2026 | 25.26 | 25.89 | 25.14 | 25.77 | 25.77 | 3.89% | 13,058 |
| Jul 20, 2026 | 24.24 | 25.07 | 24.24 | 24.81 | 24.81 | 2.78% | 18,220 |
| Jul 17, 2026 | 23.68 | 24.46 | 23.00 | 24.14 | 24.14 | -2.48% | 56,191 |
| Jul 16, 2026 | 25.37 | 25.51 | 24.58 | 24.75 | 24.75 | -2.37% | 25,847 |
| Jul 15, 2026 | 26.92 | 26.99 | 25.35 | 25.35 | 25.35 | -4.03% | 17,076 |