Global X Disruptive Materials UCITS ETF (SWX:DMAT)
Switzerland · Delayed Price · Currency is CHF 19.71
-0.09 (-0.47%)
Last updated: Sep 9, 2026, 12:50 PM CET
SWX:DMAT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | 0.99% | - |
| Sep 21, 2026 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | 0.15% | - |
| Sep 18, 2026 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | -0.47% | - |
| Sep 17, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 1.74% | - |
| Sep 16, 2026 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | 0.65% | - |
| Sep 15, 2026 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | -0.43% | - |
| Sep 14, 2026 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | -3.25% | - |
| Sep 11, 2026 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | - | - |
| Sep 10, 2026 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | -3.42% | - |
| Sep 9, 2026 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | -1.07% | 213 |
| Sep 8, 2026 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | 2.31% | - |
| Sep 7, 2026 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | -0.73% | 1 |
| Sep 4, 2026 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | -0.10% | - |
| Sep 3, 2026 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | 0.44% | - |
| Sep 2, 2026 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | -1.13% | - |
| Sep 1, 2026 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | -0.43% | 55 |
| Aug 31, 2026 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | -1.32% | - |
| Aug 28, 2026 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | 0.26% | - |
| Aug 27, 2026 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | -0.52% | 15 |
| Aug 26, 2026 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | 1.26% | 163 |
| Aug 25, 2026 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | - | - |
| Aug 24, 2026 | 21.13 | 21.30 | 21.01 | 21.01 | 21.01 | 1.28% | 2,479 |
| Aug 21, 2026 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 3.74% | 12 |
| Aug 20, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.43% | 200 |
| Aug 19, 2026 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | -1.45% | 200 |
| Aug 18, 2026 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | -0.57% | - |
| Aug 17, 2026 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | 1.22% | 155 |
| Aug 14, 2026 | 20.17 | 20.17 | 20.08 | 20.08 | 20.08 | -0.07% | 157 |
| Aug 13, 2026 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | -2.71% | - |
| Aug 12, 2026 | 20.57 | 20.65 | 20.57 | 20.65 | 20.65 | 1.08% | 335 |
| Aug 11, 2026 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | -0.54% | - |
| Aug 10, 2026 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | 1.91% | - |
| Aug 7, 2026 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | 2.95% | - |
| Aug 6, 2026 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | -1.84% | 4,041 |
| Aug 5, 2026 | 19.68 | 19.94 | 19.68 | 19.94 | 19.94 | 4.01% | 17 |
| Aug 4, 2026 | 18.76 | 19.18 | 18.76 | 19.18 | 19.18 | 4.94% | 1,105 |
| Aug 3, 2026 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | 1.83% | - |
| Jul 31, 2026 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | - | - |
| Jul 30, 2026 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 0.84% | - |
| Jul 29, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -0.40% | - |
| Jul 28, 2026 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | -2.94% | - |
| Jul 27, 2026 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | 2.96% | 2 |
| Jul 24, 2026 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | -3.29% | 161 |
| Jul 23, 2026 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | 1.48% | 222 |
| Jul 22, 2026 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | 1.67% | 100 |
| Jul 21, 2026 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | 3.44% | - |
| Jul 20, 2026 | 17.31 | 17.32 | 17.31 | 17.32 | 17.32 | 1.00% | 2 |
| Jul 17, 2026 | 17.85 | 17.85 | 17.15 | 17.15 | 17.15 | -4.46% | 1,645 |
| Jul 16, 2026 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | -1.54% | 189 |
| Jul 15, 2026 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | -1.27% | - |