Skip to main content
logo
Global X Disruptive Materials UCITS ETF (LON:DMAD)
London flag London · Delayed Price · Currency is GBP
17.25
+0.02 (0.13%)
Sep 23, 2026, 8:05 AM GMT

LON:DMAD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 202617.2517.2517.2517.25-0.13%1
Sep 22, 202617.1517.1517.1517.2317.231.12%-
Sep 21, 202617.1117.2417.2417.0417.041.07%128
Sep 18, 202617.1317.1316.8616.8616.86-0.96%13
Sep 17, 202616.8016.8016.8017.0217.021.52%7
Sep 16, 202616.7716.7716.7716.7716.771.34%-
Sep 15, 202616.6116.6116.6116.5416.54-0.67%-
Sep 14, 202616.8316.8316.8316.6516.65-2.81%66
Sep 11, 202617.1417.1417.1417.1417.14-0.87%-
Sep 10, 202617.7417.8317.5117.2917.29-3.50%413
Sep 9, 202618.1418.1418.1417.9117.91-1.18%-
Sep 8, 202617.7918.1917.7918.1318.132.41%-
Sep 7, 202617.7217.7217.6617.7017.70-0.43%69
Sep 4, 202617.6717.6717.6717.7817.78-0.87%-
Sep 3, 202617.7917.9817.7917.9317.931.35%14
Sep 2, 202617.5117.5617.5117.6917.69-0.58%-
Sep 1, 202617.8418.0817.8417.8017.80-2.73%5
Aug 28, 202618.4618.4418.2718.3018.300.50%41
Aug 27, 202618.2118.2118.2118.2118.210.48%-
Aug 26, 202618.2518.2518.2518.1218.120.47%-
Aug 25, 202618.0118.0518.0118.0318.03-0.55%11
Aug 24, 202618.1518.2518.1518.1318.130.74%-
Aug 21, 202618.0518.1317.8118.0018.003.60%15
Aug 20, 202617.4417.4417.4417.3717.37-0.36%1
Aug 19, 202616.9417.4116.9417.4417.441.60%1
Aug 18, 202617.4417.4517.4517.1617.16-2.25%1
Aug 17, 202617.5817.5817.4917.5617.561.83%-
Aug 14, 202617.1517.1717.1517.2417.24-0.01%44
Aug 13, 202617.3217.3317.3017.2417.24-2.47%254
Aug 12, 202617.6817.6817.6817.6817.680.76%-
Aug 11, 202617.6417.6417.6417.5417.54-1.44%1
Aug 10, 202617.8517.8917.8517.8017.801.03%1
Aug 7, 202617.3117.6517.3117.6217.623.20%1
Aug 6, 202617.1217.2117.0817.0717.070.31%222
Aug 5, 202617.0417.1417.0417.0217.022.76%4
Aug 4, 202616.2416.5216.2416.5616.564.51%1
Aug 3, 202615.8515.9415.8015.8515.852.17%29
Jul 31, 202616.0016.0016.0015.5115.51-1.24%-
Jul 30, 202615.8915.8915.8115.7115.711.60%2
Jul 29, 202615.7015.7015.7015.4615.46-0.51%5
Jul 28, 202615.5915.6115.5915.5415.54-1.06%3
Jul 27, 202615.9515.9815.9215.7115.710.06%12
Jul 24, 202615.5615.6815.5615.7015.70-0.43%6
Jul 23, 202616.1716.1715.9415.7615.76-1.19%1
Jul 22, 202615.6515.8015.6515.9515.951.98%6
Jul 21, 202615.5115.5115.5115.6415.643.84%1
Jul 20, 202614.9414.9414.9415.0715.07-0.52%-
Jul 17, 202615.0915.0915.0615.1415.14-2.17%10
Jul 16, 202615.5915.5915.5015.4815.48-1.83%29
Jul 15, 202616.1216.1616.0515.9115.77-2.39%321