Unlock stock picks and a broker-level newsfeed that powers Wall Street.

XETRA - Delayed Quote EUR

Global X Copper Miners UCITS ETF (4COP.DE)

25.29
-0.72
(-2.79%)
At close: April 30 at 5:36:02 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202525.7425.7424.7525.2925.2910,723
Apr 28, 202526.1226.2025.8925.8925.896,639
Apr 25, 202526.2426.2425.8326.0126.018,552
Apr 24, 202525.5826.1825.3926.0826.085,089
Apr 23, 202524.9525.8324.9225.5325.5319,280
Apr 22, 202524.5224.8024.3924.7724.7729,723
Apr 17, 202524.3624.3624.0624.2824.286,820
Apr 16, 202524.0124.3823.8324.3824.385,101
Apr 15, 202524.3324.4324.0024.4324.436,293
Apr 14, 202523.9324.4523.9324.3024.3010,912
Apr 11, 202523.2523.3522.6523.3523.355,040
Apr 10, 202524.0824.0822.8622.8622.8626,205
Apr 9, 202522.0022.3021.5321.7821.7840,383
Apr 8, 202523.0023.4922.6222.6922.6923,013
Apr 7, 202521.4023.5121.2022.1822.1842,869
Apr 4, 202524.8024.8022.2822.9522.9530,361
Apr 3, 202526.2826.5025.4425.6425.6417,324
Apr 2, 202527.6327.6427.2427.3627.361,982
Apr 1, 202527.6027.6727.3027.6727.678,914
Mar 31, 202527.7327.7326.8827.3027.3011,422
Mar 28, 202528.9128.9828.1728.1728.1722,524
Mar 27, 202529.5329.5328.8329.1529.1518,094
Mar 26, 202530.6630.6629.6529.6929.6910,566
Mar 25, 202530.0230.4830.0230.4830.4811,841
Mar 24, 202529.8330.0329.7329.8329.837,682
Mar 21, 202529.6329.6328.9629.1729.177,673
Mar 20, 202530.1430.1829.6729.9629.9613,189
Mar 19, 202529.6629.9029.5729.9029.9014,624
Mar 18, 202529.4229.7329.4229.6729.679,857
Mar 17, 202528.8729.1728.8329.1729.1722,903
Mar 14, 202528.5128.7728.3828.6428.645,373
Mar 13, 202527.4028.1627.3528.0828.0819,966
Mar 12, 202527.3627.6527.3327.5727.574,422
Mar 11, 202526.9227.2726.7627.0027.004,102
Mar 10, 202527.9427.9427.0027.0727.075,687
Mar 7, 202528.2328.2327.7227.7227.728,156
Mar 6, 202528.2328.4927.9528.3828.384,284
Mar 5, 202527.4928.0027.4327.9027.9028,562
Mar 4, 202527.1927.2726.6826.8326.8327,566
Mar 3, 202527.9528.4727.8428.0628.0619,096
Feb 28, 202527.8428.0127.6227.8427.8413,641
Feb 27, 202528.6828.8828.2928.3628.368,459
Feb 26, 202528.6028.8128.5128.7728.7716,097
Feb 25, 202528.3328.5627.8627.8627.8612,538
Feb 24, 202528.5128.6628.1528.4328.438,936
Feb 21, 202529.5129.6128.8429.0829.0814,687
Feb 20, 202529.2429.8229.2429.5629.5612,792
Feb 19, 202530.0730.1329.0529.2429.2434,627
Feb 18, 202530.1730.2529.9930.0730.0710,162
Feb 17, 202530.1030.2530.0330.1330.134,089
Feb 14, 202530.3330.5829.9829.9829.9818,714
Feb 13, 202529.7530.0129.7030.0130.0111,229
Feb 12, 202529.7229.8629.5029.7129.7110,898
Feb 11, 202530.0930.3529.5529.7429.7415,894
Feb 10, 202530.1530.7030.1530.5930.5925,197
Feb 7, 202529.7430.8729.7430.1930.1919,304
Feb 6, 202529.3329.8329.2329.7929.7919,104
Feb 5, 202528.6428.8428.4928.6528.6519,047
Feb 4, 202528.0928.7827.9428.7328.737,601
Feb 3, 202527.8128.1627.5928.1628.1610,846
Jan 31, 202528.5128.5828.2028.3628.367,152
Jan 30, 202528.0528.6528.0528.6428.645,128
Jan 29, 202527.6928.1827.6328.1828.182,461
Jan 28, 202528.1328.2527.6027.6027.608,417
Jan 27, 202528.4228.6428.0728.1328.137,205
Jan 24, 202528.9429.1028.7828.9128.9111,531
Jan 23, 202528.6128.6828.3328.4728.4714,928
Jan 22, 202529.2029.4128.9729.0329.0311,577
Jan 21, 202529.4829.6129.3429.4429.4410,297
Jan 20, 202529.3729.5829.0529.5129.517,465
Jan 17, 202529.3529.6929.2029.5729.5717,048
Jan 16, 202529.4029.5029.0829.0829.0814,454
Jan 15, 202528.7029.2128.7029.0329.037,153
Jan 14, 202529.0229.1328.8328.8928.894,268
Jan 13, 202529.0029.0628.8128.8328.833,300
Jan 10, 202529.4229.5928.9128.9128.917,386
Jan 9, 202528.8629.2728.8429.1029.103,369
Jan 8, 202528.8128.9928.4828.8428.844,287
Jan 7, 202528.9129.0828.6828.9328.9322,525
Jan 6, 202528.4529.2028.3629.2029.2016,023
Jan 3, 202528.5628.5628.2528.3428.347,213
Jan 2, 202528.2228.6028.0028.6028.608,050
Dec 30, 202427.9928.1027.9327.9327.934,919
Dec 27, 202428.2028.3128.0128.1628.166,656
Dec 23, 202428.0928.1027.8928.0028.007,230
Dec 20, 202427.5528.0927.2828.0328.0313,363
Dec 19, 202427.6127.7627.5027.6127.6115,498
Dec 18, 202428.3028.3828.1528.2428.2412,892
Dec 17, 202428.4928.4927.9928.1628.1615,974
Dec 16, 202429.0629.1028.6628.6928.6911,121
Dec 13, 202429.6729.6929.0329.0329.035,214
Dec 12, 202430.7830.8429.8829.9129.9110,789
Dec 11, 202430.3630.6330.2530.6330.632,155
Dec 10, 202430.4930.7230.4130.4930.498,467
Dec 9, 202430.2231.3530.2231.0831.089,622
Dec 6, 202429.9330.2429.7229.8229.821,605
Dec 5, 202430.0830.2529.9029.9429.947,270
Dec 4, 202430.2330.4130.0630.1330.136,074
Dec 3, 202430.1930.5630.1530.3830.382,837
Dec 2, 202429.8330.2029.8329.8729.878,168
Nov 29, 202429.6830.0229.6329.9829.985,251
Nov 28, 202429.7429.8229.5729.8229.823,138
Nov 27, 202429.8330.0029.6029.7229.724,790
Nov 26, 202429.7330.0029.6729.7729.775,400
Nov 25, 202430.4330.5030.1530.1530.156,261
Nov 22, 202430.3430.4430.2130.2130.215,096
Nov 21, 202430.3030.3029.9230.2130.212,668
Nov 20, 202430.1330.2330.0830.1830.184,601
Nov 19, 202430.0030.1029.4029.9529.9511,633
Nov 18, 202429.2029.5929.1329.5529.555,102
Nov 15, 202429.0229.5228.9829.2029.207,403
Nov 14, 202428.6129.0028.4428.8528.8510,234
Nov 13, 202429.4429.4629.1629.1829.183,526
Nov 12, 202429.8629.8629.4129.4529.4511,671
Nov 11, 202430.8130.8530.2530.3330.3327,634
Nov 8, 202431.6931.6930.3030.3530.356,895
Nov 7, 202431.1332.0731.1332.0332.0312,863
Nov 6, 202431.1231.5329.9830.3430.3425,058
Nov 5, 202430.8031.0030.6930.9230.925,267
Nov 4, 202430.6430.7930.4830.5830.589,005
Nov 1, 202430.1830.7330.1830.5930.5910,509
Oct 31, 202430.4430.4829.8029.9829.9813,340
Oct 30, 202431.0531.1130.4730.5130.516,357
Oct 29, 202431.0631.5030.9531.3331.3310,048
Oct 28, 202431.1431.3831.0431.1631.164,571
Oct 25, 202430.8931.5130.7731.3931.392,087
Oct 24, 202431.3131.4330.8130.8130.814,531
Oct 23, 202431.5331.5331.0031.1131.113,340
Oct 22, 202431.4331.5031.3131.3631.363,951
Oct 21, 202431.8231.8231.0931.1431.145,627
Oct 18, 202431.3431.5931.3431.3431.346,767
Oct 17, 202431.0331.2530.8831.0831.083,257
Oct 16, 202431.0831.4530.8931.3431.3411,044
Oct 15, 202431.1031.2030.7030.8230.828,589
Oct 14, 202431.7631.7731.2931.5331.535,877
Oct 11, 202431.3031.8631.2231.7431.748,172
Oct 10, 202431.1931.4731.0231.3331.333,302
Oct 9, 202430.8831.1630.6031.0831.081,826
Oct 8, 202431.3931.6530.7230.7230.7213,175
Oct 7, 202432.4932.7132.2932.2932.296,862
Oct 4, 202432.0132.7832.0132.4632.469,957
Oct 3, 202432.5332.5331.7431.9031.907,891
Oct 2, 202432.4933.0032.3832.7332.7336,093
Oct 1, 202431.8032.3531.7131.8231.8214,569
Sep 30, 202432.4932.6731.6331.7031.7057,804
Sep 27, 202432.4032.4032.1432.1432.148,699
Sep 26, 202431.3932.4431.3632.3832.3823,467
Sep 25, 202430.7030.9630.5730.7730.774,960
Sep 24, 202430.2230.9330.2030.7630.7616,790
Sep 23, 202429.1729.5828.8929.4029.405,667
Sep 20, 202429.3529.3529.0029.0029.002,537
Sep 19, 202429.0229.4229.0029.2429.2411,013
Sep 18, 202428.1628.2528.0728.2428.243,323
Sep 17, 202428.0728.3628.0728.3528.354,514
Sep 16, 202427.8128.0727.7227.9027.908,387
Sep 13, 202427.5427.9027.4827.9027.903,177
Sep 12, 202427.1327.4427.0827.4327.4345,926
Sep 11, 202426.5826.6526.2926.4426.4411,624
Sep 10, 202426.3526.3526.0226.2026.206,601
Sep 9, 202426.4126.5826.3226.4526.458,149
Sep 6, 202426.9027.0026.1026.2226.223,474
Sep 5, 202426.8927.2426.8227.0027.006,209
Sep 4, 202426.9227.2526.7427.2427.2414,429
Sep 3, 202428.6328.6327.3227.4427.4412,029
Sep 2, 202428.8828.9428.7528.9128.914,548
Aug 30, 202428.9929.2528.7328.7328.733,362
Aug 29, 202428.9128.9828.7228.8728.875,299
Aug 28, 202429.4029.4028.3728.3728.3713,425
Aug 27, 202429.5829.7429.4329.5529.557,786
Aug 26, 202429.4429.8929.4229.4229.426,181
Aug 23, 202428.9229.4128.8829.3229.325,435
Aug 22, 202429.0629.0628.5428.5428.545,876
Aug 21, 202428.9929.1428.8329.1429.145,594
Aug 20, 202428.9229.0928.6428.8528.857,742
Aug 19, 202428.8329.0828.7229.0029.0012,803
Aug 16, 202428.6728.7328.2828.4328.4312,823
Aug 15, 202427.6128.6027.6128.6028.609,991
Aug 14, 202427.4427.5627.2427.3227.325,422
Aug 13, 202427.6927.7027.3927.6527.656,608
Aug 12, 202427.5327.7727.3527.6727.6718,064
Aug 9, 202427.3027.6027.2527.3527.357,932
Aug 8, 202426.5627.0726.3427.0727.0710,195
Aug 7, 202427.3027.4827.0927.1827.182,979
Aug 6, 202426.8927.2526.6626.8126.8110,553
Aug 5, 202426.6627.1825.9526.8526.8520,365
Aug 2, 202428.7328.9127.8328.0028.008,268
Aug 1, 202429.9429.9429.0629.0629.0617,746
Jul 31, 202429.5330.0729.5329.6729.6726,474
Jul 30, 202429.1429.1928.8628.9128.918,549
Jul 29, 202429.4329.5028.9228.9628.9610,351
Jul 26, 202428.9829.2028.9029.0229.029,600
Jul 25, 202428.5628.7928.3328.7728.7720,365
Jul 24, 202429.1729.5529.1729.5129.516,337
Jul 23, 202429.0929.3328.9329.1329.1314,907
Jul 22, 202429.7029.9129.4129.4129.418,163
Jul 19, 202429.7329.8429.5129.7029.7012,259
Jul 18, 202431.1631.1830.0430.0430.0417,360
Jul 17, 202431.4531.6631.0831.1131.1121,565
Jul 16, 202432.2632.2631.5831.8431.8416,927
Jul 15, 202432.8132.8332.3032.3832.3812,925
Jul 12, 202432.5933.1332.4033.1333.139,590
Jul 11, 202432.9032.9632.6032.6532.6511,644
Jul 10, 202432.3832.8632.3032.8132.8117,384
Jul 9, 202432.9032.9632.6032.6132.6111,861
Jul 8, 202432.7533.0132.6632.7332.7325,624
Jul 5, 202433.1233.4933.1033.2833.2834,771
Jul 4, 202432.9033.0732.8533.0633.068,112
Jul 3, 202432.0332.9432.0032.7132.7117,859
Jul 2, 202431.6031.8131.5031.8131.8110,001
Jul 1, 202431.5631.9531.5631.6831.6818,668
Jun 28, 202431.7832.0631.6931.7431.7412,666
Jun 27, 202431.7231.8631.4431.4931.499,583
Jun 26, 202431.8432.0131.6931.8031.8023,087
Jun 25, 202431.9932.1031.5731.6531.657,930
Jun 24, 202431.2532.0031.1732.0032.0034,837
Jun 21, 202431.6631.7031.1431.2831.2827,321
Jun 20, 202431.3231.9031.2331.8131.8128,680
Jun 19, 202431.1531.2331.0631.2031.2012,090
Jun 18, 202430.5330.6630.3130.6030.6028,122
Jun 17, 202430.4530.5130.1030.1630.1619,282
Jun 14, 202430.9230.9430.6130.8430.8415,127
Jun 13, 202431.0831.0830.5630.5630.5614,950
Jun 12, 202431.3231.7731.2631.4231.4219,285
Jun 11, 202431.5931.5931.1331.2931.2912,379
Jun 10, 202432.0032.3331.5931.9231.9233,301
Jun 7, 202432.1932.2431.4331.4331.4322,839
Jun 6, 202431.7732.1331.7532.1332.1312,584
Jun 5, 202431.0031.6130.9531.5931.5921,750
Jun 4, 202432.5132.5131.0231.0631.0632,766
Jun 3, 202432.9733.1132.7232.7932.7923,146
May 31, 202433.1533.2532.6632.6632.666,926
May 30, 202432.8533.2232.8033.0633.0621,970
May 29, 202434.2434.3533.4733.4733.4737,438
May 28, 202433.8534.3833.6434.0634.0660,212
May 27, 202433.5633.9833.5233.7933.7926,091
May 24, 202433.1233.4232.9033.2333.2327,375
May 23, 202433.3533.5833.0533.1733.1741,088
May 22, 202435.1335.1333.4733.5333.5337,664
May 21, 202435.4635.7435.3035.6435.6455,907
May 20, 202435.4035.8935.3535.7835.7848,911
May 17, 202434.2834.8433.8634.7434.7417,568
May 16, 202433.9634.0433.6733.7833.7816,224
May 15, 202434.6934.8033.7033.8933.8942,654
May 14, 202433.3834.1733.3433.9933.9922,627
May 13, 202433.1733.3233.0933.1033.1011,835
May 10, 202433.0833.5533.0833.2033.2023,974
May 9, 202432.3532.9032.3532.7532.753,377
May 8, 202432.6132.6132.1232.2932.2920,702
May 7, 202432.6232.6332.4032.5032.5011,781
May 6, 202432.1432.9932.1432.4432.4421,615
May 3, 202431.6731.9931.4231.8331.835,710
May 2, 202432.0632.0631.4031.7331.7321,459
Apr 30, 202433.2033.2032.1532.2732.2723,812

Related Tickers