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

XETRA - Delayed Quote EUR

Global X Defence Tech UCITS ETF USD Accumulating (4MMR.DE)

20.17
+0.18
+(0.89%)
At close: April 30 at 5:36:10 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202520.0620.2119.9220.1720.1735,270
Apr 29, 202519.8520.0019.8319.9919.9931,399
Apr 28, 202519.7219.8019.5219.5419.5420,293
Apr 25, 202519.5019.6619.4419.5019.5020,801
Apr 24, 202519.1319.4419.0019.4419.4417,246
Apr 23, 202519.1719.4819.0619.3519.3524,575
Apr 22, 202519.4719.5118.9319.1619.1630,545
Apr 17, 202519.8619.9019.6219.7519.7524,155
Apr 16, 202519.8619.9819.6419.9319.9339,794
Apr 15, 202519.7620.0019.7619.8519.8557,234
Apr 14, 202519.2019.7619.1019.7619.7691,294
Apr 11, 202519.0219.1118.6319.0819.0832,241
Apr 10, 202519.4019.4118.8019.0219.0250,268
Apr 9, 202518.1518.2217.5718.1918.1926,060
Apr 8, 202518.1018.8718.1018.6018.6082,891
Apr 7, 202518.0018.0216.2817.4917.49111,112
Apr 4, 202519.1019.1317.8318.1318.1380,445
Apr 3, 202518.7919.2118.7519.1319.1342,252
Apr 2, 202519.3719.3718.9719.2219.2227,859
Apr 1, 202519.3019.3919.1119.3919.3988,949
Mar 31, 202518.9619.0418.7018.9218.9244,747
Mar 28, 202519.4519.4918.9019.0519.0529,556
Mar 27, 202519.6119.6419.4219.5819.5851,424
Mar 26, 202519.7019.9719.5419.6119.6158,198
Mar 25, 202519.4219.5119.3619.4819.4870,963
Mar 24, 202519.3519.4619.2819.4219.4269,552
Mar 21, 202519.2219.3018.9319.0619.0659,323
Mar 20, 202519.6619.7319.1019.4019.4088,392
Mar 19, 202519.7919.8919.4219.6619.66132,094
Mar 18, 202519.3719.7319.3719.7219.72199,959
Mar 17, 202519.4719.6319.2619.5419.54123,458
Mar 14, 202518.9219.4518.9219.4319.43157,010
Mar 13, 202518.9018.9518.6618.8218.8272,341
Mar 12, 202518.4618.7518.3118.6118.6169,602
Mar 11, 202518.4818.7618.2618.4618.4652,553
Mar 10, 202518.7918.7918.5018.6318.6356,168
Mar 7, 202518.9418.9418.4118.4818.4854,241
Mar 6, 202519.0619.2018.7619.0419.04378,898
Mar 5, 202518.8118.9218.5018.8118.81114,557
Mar 4, 202519.0919.1018.3718.5018.50107,072
Mar 3, 202519.3019.3018.7018.8618.86190,631
Feb 28, 202518.2018.2017.6717.7317.7353,150
Feb 27, 202517.7618.1017.7118.0018.0057,079
Feb 26, 202517.5617.7417.5617.7117.7163,408
Feb 25, 202517.4817.7717.2017.2017.2034,171
Feb 24, 202517.5217.6717.3317.3517.3545,934
Feb 21, 202517.6017.6717.4317.6317.6370,661
Feb 20, 202517.7317.9417.2917.3117.3189,022
Feb 19, 202518.1718.2818.1318.2318.23200,024
Feb 18, 202518.1318.1917.9317.9417.9498,661
Feb 17, 202517.4918.1317.4518.1318.1350,059
Feb 14, 202517.2117.3417.0717.0717.0722,841
Feb 13, 202517.1517.4317.0017.3117.3124,827
Feb 12, 202517.3817.3817.1317.2217.226,759
Feb 11, 202517.5417.5417.3117.3317.3311,477
Feb 10, 202517.2817.4017.1817.3417.3414,550
Feb 7, 202516.9917.3516.9917.1817.188,595
Feb 6, 202517.2017.3816.9316.9316.9312,832
Feb 5, 202517.2217.2817.1017.1117.117,192
Feb 4, 202517.2717.3616.9917.3017.307,357
Feb 3, 202516.9016.9116.7916.9016.9017,927
Jan 31, 202516.6716.8616.6716.7716.774,501
Jan 30, 202516.4716.6316.4316.6316.6317,828
Jan 29, 202516.5916.6716.3816.3816.384,414
Jan 28, 202516.6716.8716.5116.6216.629,062
Jan 27, 202517.0017.0016.3116.5816.5810,914
Jan 24, 202517.0217.0216.8116.8116.8114,795
Jan 23, 202517.0317.0616.8816.9016.9020,097
Jan 22, 202517.0417.0416.8916.9616.9617,816
Jan 21, 202516.7116.9316.7016.9016.9017,677
Jan 20, 202516.7316.7316.5516.5816.585,835
Jan 17, 202516.6416.7416.6216.6416.6415,315
Jan 16, 202516.2216.5416.2216.5416.5417,843
Jan 15, 202516.2616.4216.2116.2216.2213,498
Jan 14, 202516.2316.2716.1216.1216.1214,819
Jan 13, 202516.0716.2015.8116.1016.1042,254
Jan 10, 202516.0416.0615.9615.9715.9722,814
Jan 9, 202516.0016.0015.8315.9015.906,272
Jan 8, 202515.8315.9615.8315.9315.938,619
Jan 7, 202515.7315.8415.6815.7515.751,122
Jan 6, 202516.0716.1015.7515.8415.842,009
Jan 3, 202516.0016.1215.9016.0516.051,876
Jan 2, 202515.7516.1015.7516.0616.0614,108
Dec 30, 202415.8315.9015.5315.7415.744,165
Dec 27, 202416.0016.0715.9415.9415.94509
Dec 23, 202416.0516.1515.8215.8215.825,930
Dec 20, 202415.5015.8015.5015.7515.75908
Dec 19, 202415.7515.7915.7515.7815.78180
Dec 18, 202415.8216.0115.8115.8815.881,936
Dec 17, 202415.9416.0615.8815.8815.881,131
Dec 16, 202416.3016.3216.0416.0416.043,986
Dec 13, 202416.1316.1316.0216.0316.032,426
Dec 12, 202415.9916.0315.9316.0316.033,608
Dec 11, 202416.0716.0715.9815.9915.99335
Dec 10, 202416.1716.1715.8815.9915.992,327
Dec 9, 202416.4216.4215.8715.8715.876,173
Dec 6, 202416.3616.5016.3616.4316.4318,671
Dec 5, 202416.8317.1516.3316.3316.335,812
Dec 4, 202416.9916.9916.5016.5116.513,451
Dec 3, 202417.0017.0016.6616.6716.674,049
Dec 2, 202417.0017.1216.6816.6816.688,177
Nov 29, 202416.6216.6916.5616.6816.681,807
Nov 28, 202416.6016.6216.4216.6116.614,056
Nov 27, 202416.4116.4116.3416.3416.34-
Nov 26, 202416.6016.6016.2516.4516.451,092
Nov 25, 202416.7816.8016.3616.3616.369,168
Nov 22, 202416.5616.7216.4916.6516.654,748
Nov 21, 202416.2116.4816.2116.4816.4811,470
Nov 20, 202416.3616.6016.1316.2516.253,445
Nov 19, 202416.1616.2316.1216.1216.127,570
Nov 18, 202416.6516.6516.1716.1716.173,791
Nov 15, 202416.3516.4516.2316.3516.356,650
Nov 14, 202417.1117.1116.3816.3816.382,559
Nov 13, 202416.9517.1116.8117.1117.113,994
Nov 12, 202417.1017.1016.9116.9116.916,436
Nov 11, 202416.8517.1316.8417.0317.0312,542
Nov 8, 202416.2016.5116.1216.5116.517,966
Nov 7, 202416.2716.2716.0016.1316.133,369
Nov 6, 202415.9616.0015.7215.9515.951,486
Nov 5, 202414.6715.2114.6715.1315.135,077
Nov 4, 202414.6214.7814.6014.6814.68286
Nov 1, 202414.7214.9014.6514.9014.901,507
Oct 31, 202414.9515.0214.7614.8014.80398
Oct 30, 202415.2915.2915.2015.2115.211,282
Oct 29, 202415.3915.3915.2215.2915.29941
Oct 28, 202415.5015.6715.2715.2815.283,372
Oct 25, 202415.2615.2715.2215.2715.27252
Oct 24, 202415.2915.3515.2715.2715.27692
Oct 23, 202415.3415.3415.2315.2315.237,179
Oct 22, 202415.4715.4715.3115.3115.311,861
Oct 21, 202415.5015.6015.2515.3115.317,369
Oct 18, 202415.2715.4615.2715.2815.281,523
Oct 17, 202415.2515.3415.2415.2415.241
Oct 16, 202415.1015.2015.0115.1215.123,344
Oct 15, 202415.0915.0915.0415.0415.044
Oct 14, 202414.9315.0114.9315.0115.01-
Oct 11, 202414.8914.9214.7614.8414.84258
Oct 10, 202415.0615.0614.8414.8414.84168
Oct 9, 202414.8615.0614.8615.0615.0617
Oct 8, 202414.7914.8514.7914.8214.8244
Oct 7, 202414.7714.8014.7714.8014.80-
Oct 4, 202414.7014.8614.7014.7714.7747
Oct 3, 202414.5814.6614.5814.6514.6511
Oct 2, 202414.6214.6914.6214.6314.63175
Oct 1, 202414.2214.4714.2214.4714.47-
Sep 30, 202414.0714.1714.0114.1314.13425
Sep 27, 202414.0214.0514.0214.0514.05-
Sep 26, 202414.2514.2514.0614.0614.06352
Sep 25, 202414.0514.0914.0514.0914.09-
Sep 24, 202414.2414.2414.0714.0714.07-
Sep 23, 202414.0214.1914.0214.1914.19-
Sep 20, 202413.9313.9813.9313.9813.98-
Sep 19, 202414.0614.0613.9913.9913.99-
Sep 18, 202413.8613.8913.8613.8913.89-
Sep 17, 202414.0914.0913.9013.9013.90400
Sep 16, 202414.0414.1614.0414.0514.051,000
Sep 13, 202414.0014.0413.9314.0414.0410
Sep 12, 202413.9813.9813.9113.9213.9210

Related Tickers