Global X European Infrastructure Development UCITS ETF EUR Accumulating

BRIJ
🏛️ germany →
18.75
Last Update: 2025-10-03
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 14.76 14.76 14.69 14.69 0.0M
2024-12-27 14.60 14.72 14.60 14.72 0.0M
2024-12-23 14.63 14.63 14.62 14.62 0.0M
2024-12-20 14.66 14.66 14.45 14.60 0.0M
2024-12-19 14.62 14.63 14.62 14.63 0.0M
2024-12-18 14.82 14.88 14.78 14.78 0.0M
2024-12-17 14.79 14.79 14.78 14.78 0.0M
2024-12-16 14.94 14.97 14.91 14.97 0.0M
2024-12-13 15.07 15.07 15.03 15.03 0.0M
2024-12-12 15.10 15.10 15.06 15.06 0.0M
2024-12-11 15.00 15.05 15.00 15.05 0.0M
2024-12-10 15.06 15.06 15.02 15.02 0.0M
2024-12-09 15.21 15.21 15.09 15.09 0.0M
2024-12-06 15.29 15.29 15.20 15.20 0.0M
2024-12-05 15.13 15.13 15.13 15.13 0.0M
2024-12-04 15.03 15.04 15.03 15.04 0.0M
2024-12-03 14.94 14.94 14.94 14.94 0.0M
2024-12-02 14.98 14.98 14.89 14.89 0.0M
2024-11-29 14.92 14.95 14.92 14.95 0.0M
2024-11-28 14.92 15.03 14.92 14.95 0.0M
2024-11-27 14.76 14.85 14.76 14.79 0.0M
2024-11-26 14.90 14.90 14.81 14.81 0.0M
2024-11-25 15.03 15.03 14.91 14.92 0.0M
2024-11-22 14.79 14.91 14.79 14.85 0.0M
2024-11-21 14.74 14.74 14.74 14.74 0.0M
2024-11-20 14.78 14.78 14.78 14.78 0.0M
2024-11-19 14.65 14.75 14.65 14.75 0.0M
2024-11-18 14.75 14.75 14.74 14.74 0.0M
2024-11-15 14.85 14.89 14.82 14.82 0.0M
2024-11-14 14.78 14.80 14.78 14.80 0.0M
2024-11-13 14.66 14.67 14.66 14.67 0.0M
2024-11-12 14.99 14.99 14.79 14.79 0.0M
2024-11-11 15.04 15.06 15.04 15.06 0.0M
2024-11-08 14.91 14.91 14.85 14.85 0.0M
2024-11-07 14.76 14.79 14.76 14.79 0.0M
2024-11-06 14.81 14.81 14.70 14.70 0.0M
2024-11-05 14.84 14.84 14.82 14.83 0.0M
2024-11-04 14.95 14.95 14.85 14.85 0.0M
2024-11-01 14.93 14.97 14.93 14.97 0.0M
2024-10-31 14.91 14.91 14.85 14.85 0.0M
2024-10-30 14.93 14.98 14.93 14.98 0.0M
2024-10-29 15.10 15.10 14.99 14.99 0.0M
2024-10-28 15.02 15.14 15.02 15.14 0.0M
2024-10-25 14.97 15.04 14.97 14.98 0.0M
2024-10-24 15.09 15.09 15.06 15.06 0.0M
2024-10-23 14.99 15.03 14.99 15.03 0.0M
2024-10-22 14.98 15.06 14.98 15.06 0.0M
2024-10-21 15.24 15.32 15.19 15.19 0.0M
2024-10-18 15.37 15.37 15.36 15.36 0.0M
2024-10-17 15.46 15.46 15.40 15.40 0.0M
2024-10-16 15.31 15.40 15.31 15.40 0.0M
2024-10-15 15.25 15.29 15.25 15.29 0.0M
2024-10-14 15.12 15.20 15.12 15.20 0.0M
2024-10-11 15.11 15.14 15.11 15.14 0.0M
2024-10-10 15.14 15.14 15.12 15.12 0.0M
2024-10-09 15.18 15.24 15.18 15.24 0.0M
2024-10-08 15.07 15.13 15.07 15.13 0.0M
2024-10-07 15.06 15.10 15.06 15.10 0.0M
2024-10-04 15.10 15.11 15.10 15.11 0.0M
2024-10-03 15.11 15.11 15.04 15.04 0.0M
2024-10-02 15.14 15.17 15.14 15.17 0.0M
2024-10-01 15.31 15.31 15.20 15.20 0.0M
2024-09-30 15.75 15.75 15.22 15.25 0.0M
2024-09-27 15.46 15.46 15.45 15.45 0.0M
2024-09-26 15.44 15.45 15.44 15.45 0.0M
2024-09-25 15.36 15.36 15.32 15.32 0.0M
2024-09-24 15.36 15.36 15.36 15.36 0.0M
2024-09-23 15.28 15.35 15.28 15.35 0.0M
2024-09-20 15.33 15.33 15.24 15.24 0.0M
2024-09-19 15.46 15.46 15.40 15.40 0.0M
2024-09-18 15.26 15.32 15.26 15.32 0.0M
2024-09-17 15.34 15.34 15.27 15.27 0.0M
2024-09-16 15.22 15.22 15.21 15.21 0.0M
2024-09-13 15.13 15.20 15.13 15.20 0.0M
2024-09-12 15.14 15.14 15.05 15.05 0.0M
2024-09-11 15.16 15.16 15.06 15.06 0.0M
2024-09-10 15.10 15.10 15.06 15.06 0.0M
2024-09-09 15.04 15.05 15.04 15.05 0.0M
2024-09-06 15.04 15.04 14.97 14.97 0.0M
2024-09-05 15.03 15.06 15.03 15.06 0.0M