Skip to main content
logo
Global X Europe Focused Defence Tech UCITS ETF (LON:EDEF)
London flag London · Delayed Price · Currency is GBP · Price in USD
17.79
-0.24 (-1.31%)
Sep 22, 2026, 5:15 PM GMT

LON:EDEF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 202617.7917.7917.7917.7917.79-1.31%-
Sep 21, 202617.9617.9617.9618.0318.030.93%77
Sep 18, 202617.8617.8617.8617.8617.86-1.55%-
Sep 17, 202617.9217.9217.9218.1418.141.60%9
Sep 16, 202618.0317.8617.7117.8617.860.69%42
Sep 15, 202617.3217.3217.3217.7317.731.35%-
Sep 14, 202617.5017.5017.5017.5017.500.26%-
Sep 11, 202617.7717.7717.7717.4517.45-1.04%1
Sep 10, 202617.6417.6417.6417.6417.640.16%1
Sep 9, 202617.6817.6817.5417.6117.61-1.72%4
Sep 8, 202617.9217.9217.9217.9217.920.63%-
Sep 7, 202618.0118.0117.8917.8017.80-0.72%16
Sep 4, 202617.8517.8517.8517.9317.93-0.54%540
Sep 3, 202618.2118.2118.2118.0318.03-0.89%2,453
Sep 2, 202618.0918.0918.0918.1918.19-0.83%1
Sep 1, 202618.5118.8018.2818.3418.34-3.58%73
Aug 28, 202619.2119.3119.0019.0219.02-1.33%3
Aug 27, 202619.6019.6019.1719.2819.280.81%1
Aug 26, 202619.2919.2919.0219.1319.13-0.51%6
Aug 25, 202619.3519.4219.2019.2219.220.19%7
Aug 24, 202619.6619.6619.4119.1919.19-1.72%994
Aug 21, 202619.8819.8819.4919.5219.52-1.45%83
Aug 20, 202619.9120.2719.9119.8119.81-1.63%305
Aug 19, 202620.2520.3020.2520.1420.14-0.93%2
Aug 18, 202620.4920.5120.4220.3320.33-1.65%48
Aug 17, 202621.1721.1620.7220.6720.67-0.64%456
Aug 14, 202620.6720.9320.7720.8020.801.65%169
Aug 13, 202620.6320.6320.6320.4620.460.05%6
Aug 12, 202620.2320.6020.2320.4520.452.35%270
Aug 11, 202620.1920.1919.9619.9819.98-0.22%1,651
Aug 10, 202620.0520.0819.9820.0320.030.65%27
Aug 7, 202620.0220.3019.9919.9019.900.78%98
Aug 6, 202619.5519.8419.5519.7419.740.53%271
Aug 5, 202619.7619.7619.7619.6419.641.08%356
Aug 4, 202619.3819.4319.3819.4319.433.16%1,189
Aug 3, 202618.8818.8818.7418.8418.842.58%31
Jul 31, 202618.3618.3618.3618.3618.360.94%-
Jul 30, 202618.1218.1818.1218.1918.190.62%1,839
Jul 29, 202617.8318.2417.8318.0818.08-1.57%17
Jul 28, 202618.3718.3718.3718.3718.371.65%-
Jul 27, 202618.2018.2018.0318.0718.070.55%377
Jul 24, 202617.9717.9717.9717.9717.97-0.29%-
Jul 23, 202618.0318.1718.0318.0218.021.56%2,508
Jul 22, 202617.7517.7517.7517.7517.751.85%10
Jul 21, 202617.4317.4317.4317.4317.431.31%-
Jul 20, 202617.2017.2017.2017.2017.20-0.18%-
Jul 17, 202617.2317.2317.2317.2317.231.90%-
Jul 16, 202616.9216.9216.8716.9116.910.97%4,173
Jul 15, 202616.7516.7516.7516.7516.75-1.55%120
Jul 14, 202616.7616.7616.7417.0117.010.31%7,624