Skip to main content
logo
Global X Disruptive Materials UCITS ETF (LON:DMAT)
London flag London · Delayed Price · Currency is GBP · Price in USD
24.35
+0.22 (0.91%)
Last updated: Sep 22, 2026, 1:14 PM GMT

LON:DMAT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 202624.3224.3524.1524.3524.350.91%419
Sep 21, 202624.2324.3524.0824.1324.131.10%22
Sep 18, 202624.3324.3323.8523.8623.86-1.08%217
Sep 17, 202623.6424.2123.6224.1224.121.12%4,129
Sep 16, 202623.9724.2123.8223.8623.860.95%668
Sep 15, 202623.4723.7423.4423.6323.63-0.32%4,098
Sep 14, 202623.9024.2823.5223.7123.71-3.41%2,194
Sep 11, 202624.5724.6424.3524.5424.54-0.62%208
Sep 10, 202625.7825.8124.6824.7024.70-3.84%2,249
Sep 9, 202626.0525.9625.5125.6825.68-1.23%9,995
Sep 8, 202625.5126.0325.3826.0026.002.52%949
Sep 7, 202625.2825.4125.2425.3625.36-0.47%567
Sep 4, 202625.3625.5725.0125.4825.48-0.94%2,073
Sep 3, 202625.4425.7125.3725.7225.721.89%607
Sep 2, 202625.0225.3724.9125.2525.25-1.09%1,196
Sep 1, 202626.0126.0125.4525.5225.52-2.97%1,142
Aug 28, 202626.6226.6326.0726.3026.300.35%48
Aug 27, 202626.2626.2726.1326.2126.210.40%208
Aug 26, 202626.4326.4326.2426.1126.110.08%516
Aug 25, 202626.0326.1625.9626.0926.09-0.44%466
Aug 24, 202626.2126.3626.2026.2026.200.92%8,156
Aug 21, 202625.5126.0425.5125.9625.963.68%1,497
Aug 20, 202625.2025.0824.7425.0425.04-0.38%843
Aug 19, 202624.3225.0424.3925.1325.131.92%1,164
Aug 18, 202624.8824.9924.6624.6624.66-1.91%66
Aug 17, 202625.3025.1825.0925.1425.141.70%575
Aug 14, 202624.6924.7224.7224.7224.720.12%274
Aug 13, 202625.1024.8324.6924.6924.69-2.43%817
Aug 12, 202625.3825.4225.3225.3125.310.72%285
Aug 11, 202625.1825.3425.1325.1325.13-1.53%12
Aug 10, 202625.5125.5425.1925.5225.521.33%2,337
Aug 7, 202624.6025.1724.6025.1825.183.62%2,248
Aug 6, 202624.2524.5424.1924.3024.300.06%9,013
Aug 5, 202624.5224.5224.1524.2924.293.27%439
Aug 4, 202623.1423.7223.0623.5223.524.03%264
Aug 3, 202622.8022.8222.3922.6122.610.69%61
Jul 31, 202622.7222.8122.3122.4522.450.31%1,029
Jul 30, 202622.0422.4222.0022.3822.383.17%905
Jul 29, 202621.8821.9121.9121.6921.69-0.42%13
Jul 28, 202621.9622.1121.5821.7921.79-1.02%11,416
Jul 27, 202622.4422.5722.0122.0122.01-0.67%283
Jul 24, 202622.1322.2121.8622.1622.16-0.05%6
Jul 23, 202622.7622.9022.2322.1722.17-1.89%1,642
Jul 22, 202622.3322.6122.2222.6022.602.04%123
Jul 21, 202622.1022.0121.8822.1422.143.76%382
Jul 20, 202621.4221.5421.3221.3421.34-0.97%507
Jul 17, 202621.5721.6121.2921.5521.55-2.84%5,769
Jul 16, 202622.3922.4822.0022.1822.18-1.64%446
Jul 15, 202622.7322.8122.5822.5522.55-1.72%328
Jul 14, 202622.4422.9522.4822.9522.953.25%1,976