Global X AgTech & Food Innovation UCITS ETF USD Acc

KROP
🏛️ germany →
7.69
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 8.04 8.04 8.01 8.03 0.0M
2023-12-28 8.01 8.02 7.98 8.02 0.0M
2023-12-27 8.01 8.01 7.96 7.96 0.0M
2023-12-22 7.94 7.99 7.92 7.98 0.0M
2023-12-21 7.92 7.93 7.90 7.93 0.0M
2023-12-20 8.00 8.00 7.96 7.96 0.0M
2023-12-19 7.89 7.95 7.84 7.92 0.0M
2023-12-18 7.90 7.93 7.88 7.88 0.0M
2023-12-15 7.96 8.03 7.94 7.94 0.0M
2023-12-14 7.87 8.00 7.85 7.94 0.0M
2023-12-13 7.73 7.73 7.71 7.71 0.0M
2023-12-12 7.80 7.81 7.73 7.73 0.0M
2023-12-11 7.81 7.83 7.79 7.83 0.0M
2023-12-08 7.75 7.80 7.75 7.80 0.0M
2023-12-07 7.79 7.84 7.77 7.84 0.0M
2023-12-06 7.78 7.83 7.76 7.83 0.0M
2023-12-05 7.78 7.79 7.76 7.76 0.0M
2023-12-04 7.78 7.83 7.77 7.77 0.0M
2023-12-01 7.71 7.77 7.62 7.77 0.0M
2023-11-30 7.74 7.76 7.71 7.71 0.0M
2023-11-29 7.67 7.68 7.67 7.68 0.0M
2023-11-28 7.65 7.65 7.58 7.65 0.0M
2023-11-27 7.68 7.68 7.65 7.65 0.0M
2023-11-24 7.65 7.69 7.63 7.69 0.0M
2023-11-23 7.67 7.67 7.63 7.65 0.0M
2023-11-22 7.64 7.67 7.56 7.63 0.0M
2023-11-21 7.63 7.73 7.62 7.67 0.0M
2023-11-20 7.77 7.79 7.77 7.78 0.0M
2023-11-17 7.62 7.75 7.62 7.72 0.0M
2023-11-16 7.71 7.71 7.66 7.66 0.0M
2023-11-15 7.65 7.76 7.65 7.76 0.0M
2023-11-14 7.53 7.65 7.51 7.65 0.0M
2023-11-13 7.51 7.54 7.50 7.54 0.0M
2023-11-10 7.55 7.55 7.48 7.48 0.0M
2023-11-09 7.65 7.69 7.62 7.62 0.0M
2023-11-08 7.76 7.77 7.67 7.67 0.0M
2023-11-07 7.81 7.82 7.78 7.79 0.0M
2023-11-06 7.88 7.88 7.74 7.81 0.0M
2023-11-03 7.81 7.94 7.81 7.90 0.0M
2023-11-02 7.67 7.81 7.61 7.81 0.0M
2023-11-01 7.70 7.71 7.70 7.71 0.0M
2023-10-31 7.69 7.71 7.67 7.71 0.0M
2023-10-30 7.70 7.75 7.70 7.71 0.0M
2023-10-27 7.75 7.75 7.66 7.68 0.0M
2023-10-26 7.63 7.75 7.63 7.75 0.0M
2023-10-25 7.76 7.77 7.76 7.77 0.0M
2023-10-24 7.71 7.81 7.69 7.81 0.0M
2023-10-23 7.89 7.89 7.80 7.80 0.0M
2023-10-20 8.12 8.12 7.95 7.95 0.0M
2023-10-19 8.20 8.20 8.12 8.12 0.0M
2023-10-18 8.32 8.37 8.22 8.24 0.0M
2023-10-17 8.16 8.20 8.15 8.20 0.0M
2023-10-16 8.06 8.14 8.06 8.14 0.0M
2023-10-13 8.05 8.07 8.05 8.05 0.0M
2023-10-12 8.14 8.14 8.05 8.05 0.0M
2023-10-11 8.18 8.21 8.15 8.15 0.0M
2023-10-10 8.16 8.27 8.16 8.27 0.0M
2023-10-09 8.05 8.11 8.05 8.11 0.0M
2023-10-06 8.06 8.08 8.02 8.02 0.0M
2023-10-05 8.10 8.11 8.02 8.02 0.0M
2023-10-04 8.09 8.11 8.06 8.06 0.0M
2023-10-03 8.35 8.35 8.20 8.20 0.0M
2023-10-02 8.42 8.42 8.34 8.34 0.0M
2023-09-29 8.48 8.48 8.45 8.45 0.0M
2023-09-28 8.44 8.44 8.41 8.41 0.0M
2023-09-27 8.40 8.46 8.40 8.46 0.0M
2023-09-26 8.43 8.43 8.40 8.43 0.0M
2023-09-25 8.42 8.45 8.40 8.45 0.0M
2023-09-22 8.44 8.45 8.36 8.38 0.0M
2023-09-21 8.52 8.52 8.44 8.44 0.0M
2023-09-20 8.55 8.59 8.55 8.58 0.0M
2023-09-19 8.60 8.62 8.60 8.60 0.0M
2023-09-18 8.73 8.75 8.61 8.64 0.0M
2023-09-15 8.66 8.74 8.66 8.74 0.0M
2023-09-14 8.47 8.68 8.47 8.67 0.0M
2023-09-13 8.57 8.57 8.49 8.53 0.0M
2023-09-12 8.58 8.58 8.56 8.57 0.0M
2023-09-11 8.50 8.57 8.49 8.55 0.0M
2023-09-08 8.46 8.49 8.46 8.47 0.0M
2023-09-07 8.53 8.55 8.47 8.47 0.0M
2023-09-06 8.69 8.69 8.59 8.59 0.0M
2023-09-05 8.67 8.73 8.67 8.73 0.0M
2023-09-04 8.71 8.71 8.67 8.69 0.0M
2023-09-01 8.71 8.74 8.69 8.74 0.0M
2023-08-31 8.51 8.71 8.51 8.71 0.0M
2023-08-30 8.45 8.45 8.40 8.42 0.0M
2023-08-29 8.41 8.48 8.41 8.48 0.0M
2023-08-28 8.29 8.40 8.29 8.40 0.0M
2023-08-25 8.36 8.37 8.32 8.36 0.0M
2023-08-24 8.36 8.36 8.33 8.33 0.0M
2023-08-23 8.32 8.36 8.31 8.31 0.0M
2023-08-22 8.37 8.40 8.30 8.31 0.0M
2023-08-21 8.49 8.50 8.45 8.45 0.0M
2023-08-18 8.54 8.54 8.51 8.51 0.0M
2023-08-17 8.51 8.57 8.51 8.57 0.0M
2023-08-16 8.53 8.53 8.52 8.52 0.0M
2023-08-15 8.69 8.69 8.53 8.53 0.0M
2023-08-14 8.87 8.87 8.66 8.67 0.0M
2023-08-11 8.74 8.75 8.70 8.74 0.0M
2023-08-10 8.87 8.88 8.84 8.87 0.0M
2023-08-09 9.04 9.06 8.86 8.86 0.0M
2023-08-08 9.10 9.10 8.96 8.96 0.0M
2023-08-07 9.21 9.22 9.09 9.09 0.0M
2023-08-04 9.22 9.23 9.15 9.23 0.0M
2023-08-03 9.19 9.23 9.16 9.23 0.0M
2023-08-02 9.31 9.33 9.19 9.19 0.0M
2023-08-01 9.34 9.51 9.34 9.40 0.0M
2023-07-31 9.32 9.42 9.32 9.42 0.0M
2023-07-28 9.29 9.32 9.29 9.32 0.0M
2023-07-27 9.41 9.41 9.34 9.34 0.0M
2023-07-26 9.37 9.40 9.35 9.40 0.0M
2023-07-25 9.32 9.37 9.32 9.35 0.0M
2023-07-24 9.51 9.51 9.33 9.34 0.0M
2023-07-21 9.47 9.49 9.42 9.45 0.0M
2023-07-20 9.46 9.51 9.42 9.42 0.0M
2023-07-19 9.35 9.51 9.27 9.51 0.0M
2023-07-18 9.20 9.37 9.20 9.35 0.0M
2023-07-17 9.19 9.28 9.11 9.26 0.0M
2023-07-14 9.30 9.30 9.20 9.20 0.0M
2023-07-13 9.21 9.27 9.20 9.27 0.0M
2023-07-12 9.17 9.28 9.16 9.19 0.0M
2023-07-11 9.15 9.24 9.15 9.17 0.0M
2023-07-10 9.21 9.22 9.16 9.16 0.0M
2023-07-07 8.99 9.20 8.99 9.20 0.0M
2023-07-06 9.18 9.18 8.99 8.99 0.0M
2023-07-05 9.25 9.28 9.23 9.25 0.0M
2023-07-04 9.26 9.26 9.21 9.21 0.0M
2023-07-03 9.26 9.31 9.11 9.18 0.0M
2023-06-30 9.34 9.35 9.26 9.26 0.0M
2023-06-29 9.17 9.23 9.17 9.23 0.0M
2023-06-28 9.07 9.14 9.07 9.14 0.0M
2023-06-27 9.20 9.20 9.09 9.09 0.0M
2023-06-26 9.20 9.20 9.13 9.13 0.0M
2023-06-23 9.26 9.29 9.26 9.27 0.0M
2023-06-22 9.21 9.25 9.20 9.21 0.0M
2023-06-21 9.21 9.26 9.21 9.24 0.0M
2023-06-20 9.43 9.45 9.23 9.23 0.0M
2023-06-19 9.52 9.52 9.46 9.46 0.0M
2023-06-16 9.45 9.52 9.45 9.52 0.0M
2023-06-15 9.53 9.53 9.47 9.47 0.0M
2023-06-14 9.63 9.65 9.60 9.60 0.0M
2023-06-13 9.44 9.59 9.42 9.54 0.0M
2023-06-12 9.37 9.51 9.37 9.39 0.0M
2023-06-09 9.38 9.49 9.37 9.37 0.0M
2023-06-08 9.50 9.55 9.38 9.38 0.0M
2023-06-07 9.38 9.52 9.38 9.52 0.0M
2023-06-06 9.16 9.35 9.16 9.32 0.0M
2023-06-05 9.26 9.34 9.26 9.26 0.0M
2023-06-02 9.03 9.26 9.03 9.24 0.0M
2023-06-01 9.11 9.11 9.06 9.06 0.0M
2023-05-31 9.20 9.23 9.04 9.12 0.0M
2023-05-30 9.35 9.36 9.20 9.20 0.0M
2023-05-29 9.35 9.36 9.34 9.36 0.0M
2023-05-26 9.36 9.39 9.34 9.39 0.0M
2023-05-25 9.55 9.63 9.37 9.37 0.0M
2023-05-24 9.76 9.76 9.57 9.60 0.0M
2023-05-23 9.82 9.91 9.82 9.88 0.0M
2023-05-22 9.82 9.88 9.82 9.83 0.0M
2023-05-19 9.95 9.96 9.86 9.86 0.0M
2023-05-18 9.86 9.94 9.86 9.93 0.0M
2023-05-17 9.80 9.82 9.80 9.82 0.0M
2023-05-16 10.01 10.01 9.87 9.87 0.0M
2023-05-15 9.99 10.02 9.88 9.88 0.0M
2023-05-12 9.99 10.01 9.98 9.98 0.0M
2023-05-11 10.32 10.32 10.03 10.03 0.0M
2023-05-10 10.13 10.28 10.13 10.24 0.0M
2023-05-09 10.14 10.19 10.13 10.13 0.0M
2023-05-08 10.14 10.21 10.14 10.21 0.0M
2023-05-05 9.99 10.13 9.93 10.10 0.0M
2023-05-04 10.17 10.19 10.02 10.02 0.0M
2023-05-03 10.19 10.20 10.17 10.17 0.0M
2023-05-02 10.33 10.34 10.13 10.13 0.0M
2023-04-28 10.29 10.38 10.29 10.34 0.0M
2023-04-27 10.15 10.22 10.15 10.22 0.0M
2023-04-26 10.23 10.23 10.14 10.16 0.0M
2023-04-25 10.27 10.27 10.24 10.24 0.0M
2023-04-24 10.28 10.29 10.28 10.29 0.0M
2023-04-21 10.42 10.44 10.35 10.35 0.0M
2023-04-20 10.58 10.59 10.50 10.50 0.0M
2023-04-19 10.61 10.61 10.52 10.52 0.0M
2023-04-18 10.65 10.65 10.57 10.62 0.0M
2023-04-17 10.45 10.63 10.45 10.59 0.0M
2023-04-14 10.37 10.42 10.37 10.39 0.0M
2023-04-13 10.39 10.39 10.34 10.35 0.0M
2023-04-12 10.48 10.51 10.40 10.40 0.0M
2023-04-11 10.51 10.52 10.48 10.52 0.0M
2023-04-06 10.52 10.54 10.41 10.41 0.0M
2023-04-05 10.66 10.69 10.54 10.54 0.0M
2023-04-04 10.52 10.90 10.52 10.66 0.0M
2023-04-03 10.91 10.97 10.86 10.86 0.0M
2023-03-31 10.02 10.94 10.02 10.89 0.0M
2023-03-30 10.02 10.79 10.02 10.73 0.0M
2023-03-29 10.52 10.76 10.52 10.76 0.0M
2023-03-28 10.52 10.77 10.52 10.76 0.0M
2023-03-27 10.79 10.82 10.68 10.68 0.0M
2023-03-24 10.72 10.72 10.68 10.71 0.0M
2023-03-23 10.82 10.82 10.73 10.73 0.0M
2023-03-22 10.86 10.92 10.86 10.92 0.0M
2023-03-21 10.78 10.87 10.78 10.87 0.0M
2023-03-20 10.66 10.70 10.62 10.70 0.0M
2023-03-17 10.90 10.90 10.73 10.73 0.0M
2023-03-16 11.04 11.04 10.85 10.85 0.0M
2023-03-15 11.23 11.23 11.04 11.06 0.0M
2023-03-14 11.05 11.23 10.71 11.23 0.0M
2023-03-13 11.35 11.35 11.03 11.03 0.0M
2023-03-10 11.34 11.42 11.34 11.35 0.0M
2023-03-09 11.64 11.64 11.63 11.63 0.0M
2023-03-08 11.81 11.89 11.74 11.74 0.0M
2023-03-07 11.77 11.80 11.71 11.71 0.0M
2023-03-06 12.07 12.07 11.89 11.89 0.0M
2023-03-03 11.95 12.03 11.95 12.01 0.0M
2023-03-02 11.59 11.88 11.59 11.88 0.0M
2023-03-01 11.86 11.86 11.74 11.74 0.0M
2023-02-28 12.12 12.12 11.87 11.87 0.0M
2023-02-27 11.85 11.96 11.85 11.91 0.0M
2023-02-24 11.88 11.91 11.87 11.87 0.0M
2023-02-23 11.88 11.88 11.83 11.83 0.0M
2023-02-22 11.61 11.76 11.61 11.76 0.0M
2023-02-21 11.74 11.74 11.65 11.65 0.0M
2023-02-20 11.77 11.83 11.77 11.83 0.0M
2023-02-17 11.89 11.89 11.72 11.72 0.0M
2023-02-16 11.82 11.90 11.82 11.89 0.0M
2023-02-15 11.63 11.82 11.63 11.82 0.0M
2023-02-14 11.78 11.83 11.62 11.62 0.0M
2023-02-13 11.74 11.85 11.74 11.77 0.0M
2023-02-10 11.83 11.88 11.68 11.69 0.0M
2023-02-09 12.37 12.37 12.07 12.07 0.0M
2023-02-08 12.33 12.36 12.24 12.24 0.0M
2023-02-07 12.74 12.74 12.41 12.41 0.0M
2023-02-06 12.85 12.85 12.72 12.72 0.0M
2023-02-03 12.87 12.96 12.87 12.96 0.0M
2023-02-02 12.44 12.90 12.44 12.90 0.0M
2023-02-01 12.53 12.53 12.44 12.44 0.0M
2023-01-31 12.35 12.41 12.23 12.41 0.0M
2023-01-30 12.38 12.43 12.38 12.43 0.0M
2023-01-27 12.21 12.32 12.19 12.32 0.0M
2023-01-26 11.93 12.24 11.93 12.21 0.0M
2023-01-25 12.00 12.00 11.92 11.93 0.0M
2023-01-24 11.98 12.00 11.95 12.00 0.0M
2023-01-23 11.78 11.98 11.71 11.98 0.0M
2023-01-20 11.57 11.79 11.57 11.78 0.0M
2023-01-19 11.32 11.80 11.32 11.57 0.0M
2023-01-18 11.32 12.09 11.32 11.92 0.0M
2023-01-17 12.01 12.01 11.92 12.00 0.0M
2023-01-16 11.48 12.07 11.48 12.05 0.0M
2023-01-13 11.32 12.13 11.32 12.06 0.0M
2023-01-12 11.51 11.69 11.49 11.69 0.0M
2023-01-11 11.42 11.69 11.42 11.69 0.0M
2023-01-10 11.50 11.57 11.41 11.57 0.0M
2023-01-09 11.57 11.65 11.54 11.56 0.0M
2023-01-06 11.26 11.37 11.26 11.37 0.0M
2023-01-05 11.27 11.31 11.26 11.26 0.0M
2023-01-04 11.06 11.30 11.06 11.27 0.0M
2023-01-03 10.80 11.09 10.80 11.06 0.0M
2023-01-02 10.72 10.80 10.72 10.80 0.0M