GLOBAL X ETFS ICAV - Global X U.S. Electrification UCITS ETF (ETR:ZAPP)
Germany · Delayed Price · Currency is EUR 11.88
+0.07 (0.56%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:ZAPP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 11.77 | 11.88 | 11.77 | 11.88 | 11.88 | 0.56% | 2,354 |
| Sep 21, 2026 | 11.79 | 11.81 | 11.77 | 11.81 | 11.81 | 0.46% | 12 |
| Sep 18, 2026 | 11.90 | 11.90 | 11.76 | 11.76 | 11.76 | -0.56% | 2,292 |
| Sep 17, 2026 | 11.78 | 11.83 | 11.78 | 11.82 | 11.82 | 0.73% | - |
| Sep 16, 2026 | 11.72 | 11.74 | 11.66 | 11.74 | 11.74 | 0.88% | 120 |
| Sep 15, 2026 | 11.66 | 11.72 | 11.64 | 11.64 | 11.64 | -0.61% | 408 |
| Sep 14, 2026 | 11.96 | 11.96 | 11.71 | 11.71 | 11.71 | -1.98% | 78 |
| Sep 11, 2026 | 11.94 | 11.97 | 11.92 | 11.94 | 11.94 | 0.23% | 505 |
| Sep 10, 2026 | 11.97 | 11.97 | 11.92 | 11.92 | 11.92 | -0.63% | - |
| Sep 9, 2026 | 12.10 | 12.12 | 11.99 | 11.99 | 11.99 | -1.58% | 233 |
| Sep 8, 2026 | 11.96 | 12.36 | 11.96 | 12.18 | 12.18 | 1.58% | 518 |
| Sep 7, 2026 | 11.97 | 12.05 | 11.97 | 11.99 | 11.99 | 0.64% | 4,828 |
| Sep 4, 2026 | 11.86 | 11.92 | 11.86 | 11.92 | 11.92 | 0.61% | 1,761 |
| Sep 3, 2026 | 11.73 | 11.85 | 11.73 | 11.85 | 11.85 | 1.02% | 1,483 |
| Sep 2, 2026 | 11.75 | 11.76 | 11.73 | 11.73 | 11.73 | 0.39% | 512 |
| Sep 1, 2026 | 11.68 | 11.71 | 11.66 | 11.68 | 11.68 | 0.26% | 7 |
| Aug 31, 2026 | 11.90 | 11.90 | 11.65 | 11.65 | 11.65 | -1.97% | 2,269 |
| Aug 28, 2026 | 11.90 | 11.96 | 11.88 | 11.88 | 11.88 | 0.07% | 8 |
| Aug 27, 2026 | 11.98 | 12.04 | 11.88 | 11.88 | 11.88 | -0.60% | 1,988 |
| Aug 26, 2026 | 11.87 | 11.95 | 11.87 | 11.95 | 11.95 | 0.57% | - |
| Aug 25, 2026 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 1.09% | 527 |
| Aug 24, 2026 | 11.82 | 11.82 | 11.70 | 11.75 | 11.75 | -0.61% | 914 |
| Aug 21, 2026 | 12.00 | 12.02 | 11.82 | 11.82 | 11.82 | -1.86% | 2,101 |
| Aug 20, 2026 | 12.10 | 12.13 | 12.05 | 12.05 | 12.05 | -0.26% | 862 |
| Aug 19, 2026 | 12.26 | 12.26 | 12.08 | 12.08 | 12.08 | -2.55% | - |
| Aug 18, 2026 | 12.45 | 12.50 | 12.40 | 12.40 | 12.40 | -0.21% | 98 |
| Aug 17, 2026 | 12.54 | 12.54 | 12.42 | 12.42 | 12.42 | -0.37% | 175 |
| Aug 14, 2026 | 12.56 | 12.56 | 12.46 | 12.47 | 12.47 | -0.02% | 244 |
| Aug 13, 2026 | 12.48 | 12.55 | 12.47 | 12.47 | 12.47 | 0.34% | 338 |
| Aug 12, 2026 | 12.32 | 12.48 | 12.32 | 12.43 | 12.43 | 1.19% | 4,033 |
| Aug 11, 2026 | 12.14 | 12.28 | 12.14 | 12.28 | 12.28 | 0.94% | 500 |
| Aug 10, 2026 | 12.35 | 12.35 | 12.17 | 12.17 | 12.17 | -0.88% | 63 |
| Aug 7, 2026 | 12.32 | 12.32 | 12.24 | 12.28 | 12.28 | -0.52% | 1,914 |
| Aug 6, 2026 | 12.33 | 12.37 | 12.33 | 12.34 | 12.34 | 0.42% | 1,749 |
| Aug 5, 2026 | 12.47 | 12.47 | 12.24 | 12.29 | 12.29 | -0.94% | 2,298 |
| Aug 4, 2026 | 12.38 | 12.43 | 12.35 | 12.40 | 12.40 | 0.60% | 3,124 |
| Aug 3, 2026 | 12.31 | 12.40 | 12.30 | 12.33 | 12.33 | - | 215 |
| Jul 31, 2026 | 12.37 | 12.42 | 12.33 | 12.33 | 12.33 | 0.44% | 55 |
| Jul 30, 2026 | 12.19 | 12.28 | 12.19 | 12.28 | 12.28 | -0.52% | - |
| Jul 29, 2026 | 12.56 | 12.64 | 12.33 | 12.34 | 12.34 | -2.31% | 1,220 |
| Jul 28, 2026 | 12.73 | 12.77 | 12.63 | 12.63 | 12.63 | -0.50% | 386 |
| Jul 27, 2026 | 12.89 | 12.93 | 12.70 | 12.70 | 12.70 | -1.82% | 71 |
| Jul 24, 2026 | 13.10 | 13.10 | 12.90 | 12.93 | 12.93 | -0.35% | 719 |
| Jul 23, 2026 | 12.87 | 12.98 | 12.87 | 12.98 | 12.98 | 1.09% | 1,250 |
| Jul 22, 2026 | 12.64 | 12.85 | 12.64 | 12.84 | 12.84 | 1.73% | 2,703 |
| Jul 21, 2026 | 12.60 | 12.62 | 12.60 | 12.62 | 12.62 | -0.02% | - |
| Jul 20, 2026 | 12.70 | 12.70 | 12.62 | 12.62 | 12.62 | -1.05% | 1,051 |
| Jul 17, 2026 | 12.66 | 12.76 | 12.66 | 12.76 | 12.76 | 0.62% | 370 |
| Jul 16, 2026 | 12.73 | 12.73 | 12.53 | 12.68 | 12.68 | -1.86% | 5,564 |
| Jul 15, 2026 | 12.91 | 12.92 | 12.91 | 12.92 | 12.92 | -0.11% | 200 |