Global X E-commerce UCITS ETF USD Acc

EBIZ
🏛️ germany →
13.92
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
2024-12-30 12.48 12.50 12.34 12.34 0.0M
2024-12-27 13.03 13.03 12.38 12.47 0.0M
2024-12-23 12.73 12.73 12.68 12.68 0.0M
2024-12-20 12.52 12.73 12.39 12.69 0.0M
2024-12-19 12.68 12.71 12.64 12.70 0.0M
2024-12-18 13.12 13.19 13.11 13.11 0.0M
2024-12-17 13.00 13.12 13.00 13.12 0.0M
2024-12-16 13.05 13.12 13.05 13.08 0.0M
2024-12-13 13.24 13.27 13.03 13.04 0.0M
2024-12-12 13.27 13.33 13.26 13.28 0.0M
2024-12-11 13.07 13.22 13.03 13.22 0.0M
2024-12-10 13.13 13.16 13.13 13.14 0.0M
2024-12-09 13.20 13.48 13.20 13.31 0.0M
2024-12-06 12.91 13.05 12.91 13.02 0.0M
2024-12-05 12.97 13.01 12.89 12.89 0.0M
2024-12-04 12.87 12.93 12.87 12.89 0.0M
2024-12-03 12.84 12.87 12.81 12.87 0.0M
2024-12-02 12.84 13.00 12.84 13.00 0.0M
2024-11-29 12.75 12.83 12.75 12.80 0.0M
2024-11-28 12.71 12.78 12.71 12.72 0.0M
2024-11-27 12.81 12.81 12.69 12.69 0.0M
2024-11-26 12.80 12.80 12.70 12.75 0.0M
2024-11-25 12.65 12.80 12.64 12.80 0.0M
2024-11-22 12.47 12.63 12.47 12.63 0.0M
2024-11-21 12.38 12.51 12.38 12.51 0.0M
2024-11-20 12.16 12.33 12.14 12.33 0.0M
2024-11-19 12.12 12.12 12.03 12.09 0.0M
2024-11-18 12.02 12.12 11.99 12.07 0.0M
2024-11-15 11.99 12.05 11.95 11.95 0.0M
2024-11-14 12.21 12.23 12.07 12.09 0.0M
2024-11-13 12.18 12.27 12.16 12.25 0.0M
2024-11-12 12.04 12.24 12.04 12.24 0.0M
2024-11-11 11.87 12.11 11.87 12.11 0.0M
2024-11-08 11.87 11.87 11.73 11.82 0.0M
2024-11-07 11.89 11.96 11.89 11.90 0.0M
2024-11-06 12.09 12.09 11.80 11.80 0.0M
2024-11-05 11.53 11.60 11.53 11.56 0.0M
2024-11-04 11.39 11.51 11.37 11.49 0.0M
2024-11-01 11.45 11.50 11.45 11.48 0.0M
2024-10-31 11.51 11.51 11.43 11.44 0.0M
2024-10-30 11.42 11.48 11.39 11.43 0.0M
2024-10-29 11.50 11.57 11.50 11.50 0.0M
2024-10-28 11.43 11.52 11.40 11.49 0.0M
2024-10-25 11.38 11.44 11.38 11.39 0.0M
2024-10-24 11.42 11.42 11.34 11.34 0.0M
2024-10-23 11.55 11.60 11.43 11.43 0.0M
2024-10-22 11.50 11.55 11.47 11.55 0.0M
2024-10-21 11.59 11.59 11.49 11.49 0.0M
2024-10-18 11.62 11.69 11.56 11.57 0.0M
2024-10-17 11.61 11.66 11.50 11.50 0.0M
2024-10-16 11.58 11.66 11.54 11.64 0.0M
2024-10-15 11.67 11.67 11.57 11.59 0.0M
2024-10-14 11.77 11.79 11.73 11.78 0.0M
2024-10-11 11.62 11.86 11.58 11.86 0.0M
2024-10-10 11.78 11.80 11.73 11.73 0.0M
2024-10-09 11.61 11.74 11.61 11.74 0.0M
2024-10-08 11.59 11.77 11.59 11.75 0.0M
2024-10-07 12.06 12.08 11.91 11.91 0.0M
2024-10-04 11.83 11.98 11.83 11.91 0.0M
2024-10-03 11.77 11.77 11.65 11.71 0.0M
2024-10-02 11.87 11.87 11.75 11.75 0.0M
2024-10-01 11.48 11.55 11.48 11.51 0.0M
2024-09-30 11.67 11.67 11.52 11.52 0.0M
2024-09-27 11.24 11.45 11.24 11.43 0.0M
2024-09-26 11.14 11.20 11.12 11.17 0.0M
2024-09-25 10.95 11.00 10.90 10.97 0.0M
2024-09-24 10.75 11.03 10.75 11.02 0.0M
2024-09-23 10.62 10.75 10.62 10.75 0.0M
2024-09-20 10.68 10.70 10.62 10.62 0.0M
2024-09-19 10.63 10.68 10.60 10.68 0.0M
2024-09-18 10.40 10.44 10.38 10.38 0.0M
2024-09-17 10.30 10.44 10.30 10.41 0.0M
2024-09-16 10.29 10.29 10.27 10.27 0.0M
2024-09-13 10.23 10.34 10.23 10.32 0.0M
2024-09-12 10.17 10.18 10.17 10.18 0.0M
2024-09-11 9.98 9.99 9.97 9.98 0.0M
2024-09-10 10.00 10.01 9.97 9.97 0.0M
2024-09-09 9.91 9.99 9.91 9.99 0.0M
2024-09-06 9.95 9.99 9.85 9.85 0.0M
2024-09-05 10.03 10.06 9.98 9.98 0.0M
2024-09-04 10.07 10.07 10.06 10.06 0.0M
2024-09-03 10.27 10.27 10.19 10.19 0.0M
2024-09-02 10.25 10.28 10.21 10.28 0.0M
2024-08-30 10.28 10.31 10.22 10.22 0.0M
2024-08-29 10.14 10.25 10.14 10.25 0.0M
2024-08-28 10.24 10.26 10.11 10.11 0.0M
2024-08-27 10.22 10.22 10.18 10.18 0.0M
2024-08-26 10.35 10.35 10.16 10.16 0.0M
2024-08-23 10.27 10.32 10.27 10.32 0.0M
2024-08-22 10.38 10.39 10.28 10.28 0.0M
2024-08-21 10.23 10.34 10.23 10.30 0.0M
2024-08-20 10.46 10.46 10.24 10.24 0.0M
2024-08-19 10.35 10.44 10.35 10.44 0.0M
2024-08-16 10.37 10.37 10.35 10.37 0.0M
2024-08-15 9.99 10.25 9.97 10.25 0.0M
2024-08-14 10.13 10.13 10.04 10.04 0.0M
2024-08-13 10.04 10.09 9.94 10.09 0.0M
2024-08-12 9.97 10.03 9.92 9.92 0.0M
2024-08-09 9.93 9.95 9.93 9.95 0.0M
2024-08-08 9.66 9.88 9.63 9.88 0.0M
2024-08-07 9.65 9.88 9.65 9.86 0.0M
2024-08-06 9.61 9.67 9.61 9.65 0.0M
2024-08-05 9.71 9.73 9.52 9.52 0.0M
2024-08-02 9.97 9.98 9.71 9.71 0.0M
2024-08-01 10.70 10.70 10.28 10.28 0.0M
2024-07-31 10.39 10.49 10.37 10.45 0.0M
2024-07-30 10.32 10.37 10.29 10.29 0.0M
2024-07-29 10.44 10.44 10.35 10.35 0.0M
2024-07-26 10.14 10.26 10.14 10.26 0.0M
2024-07-25 10.15 10.21 10.14 10.21 0.0M
2024-07-24 10.32 10.39 10.32 10.34 0.0M
2024-07-23 10.37 10.45 10.37 10.45 0.0M
2024-07-22 10.39 10.40 10.38 10.38 0.0M
2024-07-19 10.32 10.35 10.29 10.35 0.0M
2024-07-18 10.55 10.55 10.39 10.39 0.0M
2024-07-17 10.82 10.82 10.56 10.56 0.0M
2024-07-16 10.64 10.78 10.64 10.78 0.0M
2024-07-15 10.70 10.70 10.66 10.66 0.0M
2024-07-12 10.61 10.70 10.57 10.70 0.0M
2024-07-11 10.45 10.60 10.45 10.53 0.0M
2024-07-10 10.34 10.43 10.34 10.39 0.0M
2024-07-09 10.31 10.33 10.29 10.33 0.0M
2024-07-08 10.28 10.32 10.28 10.31 0.0M
2024-07-05 10.30 10.31 10.28 10.29 0.0M
2024-07-04 10.33 10.34 10.32 10.32 0.0M
2024-07-03 10.31 10.35 10.31 10.32 0.0M
2024-07-02 10.20 10.23 10.17 10.23 0.0M
2024-07-01 10.35 10.35 10.19 10.19 0.0M
2024-06-28 10.47 10.50 10.40 10.40 0.0M
2024-06-27 10.44 10.44 10.40 10.40 0.0M
2024-06-26 10.46 10.50 10.42 10.50 0.0M
2024-06-25 10.33 10.40 10.33 10.40 0.0M
2024-06-24 10.30 10.36 10.28 10.36 0.0M
2024-06-21 10.31 10.32 10.27 10.28 0.0M
2024-06-20 10.37 10.39 10.29 10.29 0.0M
2024-06-19 10.39 10.40 10.35 10.38 0.0M
2024-06-18 10.33 10.34 10.32 10.32 0.0M
2024-06-17 10.31 10.31 10.26 10.28 0.0M
2024-06-14 10.38 10.38 10.29 10.29 0.0M
2024-06-13 10.48 10.53 10.41 10.41 0.0M
2024-06-12 10.38 10.48 10.38 10.48 0.0M
2024-06-11 10.42 10.42 10.37 10.37 0.0M
2024-06-10 10.29 10.42 10.21 10.41 0.0M
2024-06-07 10.22 10.30 10.19 10.30 0.0M
2024-06-06 10.15 10.20 10.15 10.20 0.0M
2024-06-05 10.10 10.18 10.10 10.17 0.0M
2024-06-04 10.09 10.11 10.01 10.01 0.0M
2024-06-03 10.19 10.19 10.11 10.11 0.0M
2024-05-31 10.11 10.11 9.99 9.99 0.0M
2024-05-30 10.13 10.17 10.04 10.17 0.0M
2024-05-29 10.09 10.13 10.03 10.12 0.0M
2024-05-28 10.31 10.31 10.17 10.19 0.0M
2024-05-27 10.31 10.36 10.29 10.36 0.0M
2024-05-24 10.25 10.37 10.25 10.34 0.0M
2024-05-23 10.47 10.53 10.42 10.42 0.0M
2024-05-22 10.57 10.59 10.54 10.54 0.0M
2024-05-21 10.70 10.70 10.59 10.59 0.0M
2024-05-20 10.68 10.71 10.68 10.70 0.0M
2024-05-17 10.66 10.76 10.66 10.73 0.0M
2024-05-16 10.71 10.71 10.67 10.69 0.0M
2024-05-15 10.61 10.66 10.61 10.63 0.0M
2024-05-14 10.61 10.64 10.61 10.64 0.0M
2024-05-13 10.53 10.73 10.53 10.72 0.0M
2024-05-10 10.61 10.61 10.52 10.52 0.0M
2024-05-09 10.44 10.50 10.44 10.50 0.0M
2024-05-08 10.61 10.63 10.37 10.39 0.0M
2024-05-07 10.68 10.71 10.63 10.65 0.0M
2024-05-06 10.54 10.71 10.54 10.71 0.0M
2024-05-03 10.41 10.56 10.39 10.56 0.0M
2024-05-02 10.24 10.38 10.24 10.38 0.0M
2024-04-30 10.08 10.09 10.01 10.01 0.0M
2024-04-29 10.09 10.10 10.06 10.06 0.0M
2024-04-26 9.99 10.16 9.97 10.04 0.0M
2024-04-25 9.93 9.97 9.82 9.82 0.0M
2024-04-24 10.04 10.08 9.96 9.96 0.0M
2024-04-23 9.84 9.99 9.81 9.96 0.0M
2024-04-22 9.65 9.67 9.65 9.65 0.0M
2024-04-19 9.59 9.63 9.59 9.61 0.0M
2024-04-18 9.65 9.79 9.65 9.79 0.0M
2024-04-17 9.72 9.76 9.67 9.67 0.0M
2024-04-16 9.68 9.73 9.68 9.73 0.0M
2024-04-15 10.01 10.01 9.92 9.92 0.0M
2024-04-12 10.21 10.25 10.09 10.09 0.0M
2024-04-11 10.18 10.18 10.12 10.15 0.0M
2024-04-10 10.28 10.33 10.19 10.19 0.0M
2024-04-09 10.17 10.17 10.14 10.17 0.0M
2024-04-08 10.09 10.19 10.09 10.15 0.0M
2024-04-05 10.01 10.10 10.01 10.10 0.0M
2024-04-04 10.16 10.22 10.16 10.20 0.0M
2024-04-03 10.21 10.22 10.19 10.20 0.0M
2024-04-02 10.35 10.35 10.14 10.18 0.0M
2024-03-28 10.32 10.38 10.32 10.37 0.0M
2024-03-27 10.26 10.29 10.26 10.28 0.0M
2024-03-26 10.29 10.34 10.28 10.34 0.0M
2024-03-25 10.30 10.30 10.26 10.26 0.0M
2024-03-22 10.44 10.44 10.29 10.29 0.0M
2024-03-21 10.37 10.45 10.35 10.42 0.0M
2024-03-20 10.09 10.20 10.09 10.16 0.0M
2024-03-19 10.09 10.09 10.07 10.09 0.0M
2024-03-18 10.05 10.11 10.05 10.11 0.0M
2024-03-15 10.06 10.08 10.03 10.03 0.0M
2024-03-14 10.19 10.19 10.05 10.05 0.0M
2024-03-13 9.95 10.16 9.95 10.16 0.0M
2024-03-12 9.92 9.94 9.91 9.94 0.0M
2024-03-11 9.91 9.92 9.89 9.89 0.0M
2024-03-08 9.86 9.89 9.85 9.89 0.0M
2024-03-07 9.77 9.85 9.77 9.79 0.0M
2024-03-06 9.81 9.87 9.81 9.83 0.0M
2024-03-05 9.81 9.82 9.72 9.72 0.0M
2024-03-04 9.98 10.03 9.90 9.90 0.0M
2024-03-01 9.90 9.99 9.90 9.96 0.0M
2024-02-29 9.82 9.85 9.77 9.84 0.0M
2024-02-28 9.79 9.88 9.78 9.86 0.0M
2024-02-27 9.66 9.78 9.60 9.78 0.0M
2024-02-26 9.58 9.65 9.58 9.62 0.0M
2024-02-23 9.46 9.53 9.46 9.53 0.0M
2024-02-22 9.29 9.43 9.29 9.36 0.0M
2024-02-21 9.35 9.36 9.25 9.25 0.0M
2024-02-20 9.45 9.45 9.28 9.28 0.0M
2024-02-19 9.46 9.49 9.42 9.45 0.0M
2024-02-16 9.58 9.69 9.52 9.52 0.0M
2024-02-15 9.44 9.48 9.38 9.47 0.0M
2024-02-14 9.21 9.27 9.21 9.27 0.0M
2024-02-13 9.44 9.48 9.20 9.21 0.0M
2024-02-12 9.26 9.44 9.26 9.44 0.0M
2024-02-09 9.17 9.18 9.12 9.14 0.0M
2024-02-08 9.12 9.19 9.11 9.19 0.0M
2024-02-07 9.10 9.13 9.09 9.13 0.0M
2024-02-06 9.03 9.11 9.03 9.11 0.0M
2024-02-05 8.91 8.94 8.85 8.89 0.0M
2024-02-02 8.79 8.88 8.78 8.86 0.0M
2024-02-01 8.74 8.80 8.68 8.69 0.0M
2024-01-31 8.82 8.82 8.76 8.76 0.0M
2024-01-30 8.94 8.94 8.82 8.82 0.0M
2024-01-29 9.03 9.03 8.89 8.89 0.0M
2024-01-26 8.95 9.01 8.93 9.01 0.0M
2024-01-25 8.90 8.97 8.89 8.97 0.0M
2024-01-24 8.93 8.97 8.93 8.95 0.0M
2024-01-23 8.79 8.95 8.79 8.86 0.0M
2024-01-22 8.69 8.75 8.68 8.75 0.0M
2024-01-19 8.64 8.68 8.62 8.62 0.0M
2024-01-18 8.61 8.64 8.61 8.64 0.0M
2024-01-17 8.56 8.57 8.53 8.57 0.0M
2024-01-16 8.67 8.70 8.67 8.69 0.0M
2024-01-15 8.83 8.83 8.67 8.70 0.0M
2024-01-12 8.78 8.81 8.77 8.78 0.0M
2024-01-11 8.85 8.87 8.72 8.72 0.0M
2024-01-10 8.80 8.83 8.79 8.83 0.0M
2024-01-09 8.77 8.83 8.77 8.83 0.0M
2024-01-08 8.61 8.72 8.59 8.72 0.0M
2024-01-05 8.70 8.77 8.68 8.77 0.0M
2024-01-04 8.74 8.76 8.70 8.76 0.0M
2024-01-03 8.83 8.83 8.76 8.76 0.0M
2024-01-02 8.95 8.99 8.85 8.85 0.0M