Mirae Asset Global X Telemedicine and Digital Health UCITS ETF (ETR:DDOC)
Germany · Delayed Price · Currency is EUR 7.74
-0.05 (-0.67%)
Aug 28, 2025, 5:36 PM CET
ETR:DDOC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 7.78 | 7.78 | 7.72 | 7.74 | 7.74 | -0.64% | 87 |
| Aug 27, 2025 | 7.77 | 7.79 | 7.77 | 7.79 | 7.79 | - | 87 |
| Aug 26, 2025 | 7.75 | 7.79 | 7.75 | 7.79 | 7.79 | 0.26% | 1,846 |
| Aug 25, 2025 | 7.84 | 7.85 | 7.77 | 7.77 | 7.77 | -0.77% | 1,846 |
| Aug 22, 2025 | 7.68 | 7.85 | 7.68 | 7.83 | 7.83 | 1.56% | 491 |
| Aug 21, 2025 | 7.66 | 7.71 | 7.65 | 7.71 | 7.71 | 1.85% | 4,900 |
| Aug 20, 2025 | 7.63 | 7.64 | 7.57 | 7.57 | 7.57 | -1.82% | 13 |
| Aug 19, 2025 | 7.71 | 7.77 | 7.71 | 7.71 | 7.71 | -0.39% | 2,742 |
| Aug 18, 2025 | 7.68 | 7.75 | 7.68 | 7.74 | 7.74 | 1.84% | 412 |
| Aug 15, 2025 | 7.59 | 7.60 | 7.57 | 7.60 | 7.60 | 1.47% | 1,379 |
| Aug 14, 2025 | 7.57 | 7.58 | 7.49 | 7.49 | 7.49 | -0.53% | 1,258 |
| Aug 13, 2025 | 7.42 | 7.53 | 7.40 | 7.53 | 7.53 | 1.89% | 2,276 |
| Aug 12, 2025 | 7.39 | 7.39 | 7.36 | 7.39 | 7.39 | 0.14% | 4,254 |
| Aug 11, 2025 | 7.38 | 7.39 | 7.37 | 7.38 | 7.38 | 0.68% | 5,150 |
| Aug 8, 2025 | 7.33 | 7.37 | 7.33 | 7.33 | 7.33 | 0.96% | 535 |
| Aug 7, 2025 | 7.21 | 7.32 | 7.21 | 7.26 | 7.26 | -0.27% | 1,843 |
| Aug 6, 2025 | 7.47 | 7.48 | 7.26 | 7.28 | 7.28 | -2.41% | 2,391 |
| Aug 5, 2025 | 7.48 | 7.56 | 7.46 | 7.46 | 7.46 | -0.93% | 7,461 |
| Aug 4, 2025 | 7.48 | 7.53 | 7.45 | 7.53 | 7.53 | 1.21% | 1,531 |
| Aug 1, 2025 | 7.60 | 7.65 | 7.43 | 7.44 | 7.44 | -3.63% | 5,430 |
| Jul 31, 2025 | 7.70 | 7.75 | 7.70 | 7.72 | 7.72 | -0.13% | 6,302 |
| Jul 30, 2025 | 7.62 | 7.74 | 7.62 | 7.73 | 7.73 | 1.58% | 1,272 |
| Jul 29, 2025 | 7.66 | 7.66 | 7.61 | 7.61 | 7.61 | 0.66% | 1,191 |
| Jul 28, 2025 | 7.50 | 7.58 | 7.50 | 7.56 | 7.56 | 1.34% | 339 |
| Jul 25, 2025 | 7.45 | 7.48 | 7.45 | 7.46 | 7.46 | -0.13% | 790 |
| Jul 24, 2025 | 7.48 | 7.50 | 7.46 | 7.47 | 7.47 | 0.27% | 714 |
| Jul 23, 2025 | 7.32 | 7.45 | 7.31 | 7.45 | 7.45 | 2.90% | 5,249 |
| Jul 22, 2025 | 7.11 | 7.24 | 7.09 | 7.24 | 7.24 | 1.54% | 4,027 |
| Jul 21, 2025 | 7.17 | 7.17 | 7.13 | 7.13 | 7.13 | -0.56% | 8,927 |
| Jul 18, 2025 | 7.32 | 7.32 | 7.16 | 7.17 | 7.17 | -2.45% | 1,352 |
| Jul 17, 2025 | 7.31 | 7.35 | 7.31 | 7.35 | 7.35 | 2.65% | 91 |
| Jul 16, 2025 | 7.24 | 7.26 | 7.16 | 7.16 | 7.16 | -2.19% | 1 |
| Jul 15, 2025 | 7.35 | 7.35 | 7.29 | 7.32 | 7.32 | 0.14% | 594 |
| Jul 14, 2025 | 7.18 | 7.31 | 7.18 | 7.31 | 7.31 | 0.55% | 776 |
| Jul 11, 2025 | 7.37 | 7.37 | 7.27 | 7.27 | 7.27 | -2.15% | 2,104 |
| Jul 10, 2025 | 7.35 | 7.43 | 7.35 | 7.43 | 7.43 | 1.50% | 81 |
| Jul 9, 2025 | 7.37 | 7.37 | 7.31 | 7.32 | 7.32 | -0.54% | 920 |
| Jul 8, 2025 | 7.32 | 7.37 | 7.28 | 7.36 | 7.36 | 1.24% | 4,569 |
| Jul 7, 2025 | 7.31 | 7.34 | 7.27 | 7.27 | 7.27 | -0.27% | 1,367 |
| Jul 4, 2025 | 7.31 | 7.31 | 7.28 | 7.29 | 7.29 | -1.09% | 580 |
| Jul 3, 2025 | 7.36 | 7.37 | 7.35 | 7.37 | 7.37 | 0.68% | 634 |
| Jul 2, 2025 | 7.39 | 7.41 | 7.32 | 7.32 | 7.32 | -2.01% | 449 |
| Jul 1, 2025 | 7.45 | 7.47 | 7.41 | 7.47 | 7.47 | - | 2,525 |
| Jun 30, 2025 | 7.50 | 7.52 | 7.47 | 7.47 | 7.47 | - | 504 |
| Jun 27, 2025 | 7.43 | 7.49 | 7.42 | 7.47 | 7.47 | 1.49% | 317 |
| Jun 26, 2025 | 7.30 | 7.37 | 7.26 | 7.36 | 7.36 | 0.68% | 745 |
| Jun 25, 2025 | 7.41 | 7.41 | 7.31 | 7.31 | 7.31 | -0.27% | 2,489 |
| Jun 24, 2025 | 7.37 | 7.37 | 7.30 | 7.33 | 7.33 | 0.83% | 2,707 |
| Jun 23, 2025 | 7.54 | 7.54 | 7.27 | 7.27 | 7.27 | -3.20% | 4,603 |
| Jun 20, 2025 | 7.43 | 7.51 | 7.42 | 7.51 | 7.51 | 2.04% | 2,558 |