Global X Internet of Things UCITS ETF USD Acc

MISNSR
🏛️ germany →
12.79
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
2025-09-26 12.84 12.84 12.74 12.79 0.0M
2025-09-25 12.86 12.86 12.81 12.84 0.0M
2025-09-24 12.97 13.01 12.94 12.94 0.0M
2025-09-23 13.06 13.17 13.06 13.11 0.0M
2025-09-22 12.91 13.02 12.86 13.02 0.0M
2025-09-19 13.01 13.04 12.86 12.86 0.0M
2025-09-18 12.73 12.94 12.73 12.94 0.0M
2025-09-17 12.70 12.75 12.69 12.73 0.0M
2025-09-16 12.80 12.80 12.68 12.68 0.0M
2025-09-15 12.73 12.90 12.71 12.84 0.0M
2025-09-12 12.81 12.81 12.73 12.73 0.0M
2025-09-11 12.69 12.84 12.69 12.84 0.0M
2025-09-10 12.83 12.83 12.72 12.72 0.0M
2025-09-09 12.83 12.83 12.72 12.72 0.0M
2025-09-08 12.83 12.84 12.78 12.83 0.0M
2025-09-05 12.84 12.84 12.70 12.77 0.0M
2025-09-04 12.65 12.68 12.65 12.68 0.0M
2025-09-03 12.58 12.62 12.54 12.54 0.0M
2025-09-02 12.67 12.67 12.42 12.42 0.0M
2025-09-01 12.68 12.71 12.67 12.70 0.0M
2025-08-29 12.83 12.83 12.70 12.70 0.0M
2025-08-28 12.85 12.85 12.84 12.84 0.0M
2025-08-27 12.73 12.79 12.71 12.79 0.0M
2025-08-26 12.61 12.67 12.59 12.66 0.0M
2025-08-25 12.67 12.68 12.63 12.65 0.0M
2025-08-22 12.37 12.71 12.37 12.71 0.0M
2025-08-21 12.37 12.42 12.33 12.39 0.0M
2025-08-20 12.39 12.42 12.19 12.30 0.0M
2025-08-19 12.43 12.57 12.43 12.50 0.0M
2025-08-18 12.36 12.47 12.36 12.47 0.0M
2025-08-15 12.53 12.53 12.39 12.39 0.0M
2025-08-14 12.55 12.55 12.46 12.48 0.0M
2025-08-13 12.42 12.47 12.42 12.47 0.0M
2025-08-12 12.18 12.35 12.15 12.35 0.0M
2025-08-11 12.23 12.23 12.20 12.20 0.0M
2025-08-08 12.15 12.20 12.15 12.20 0.0M
2025-08-07 12.10 12.21 12.08 12.08 0.0M
2025-08-06 12.26 12.26 11.95 12.03 0.0M
2025-08-05 12.31 12.31 12.11 12.11 0.0M
2025-08-04 12.11 12.19 12.11 12.19 0.0M
2025-08-01 12.40 12.40 12.03 12.03 0.0M
2025-07-31 12.69 12.72 12.59 12.59 0.0M
2025-07-30 12.74 12.79 12.73 12.73 0.0M
2025-07-29 12.76 12.80 12.68 12.68 0.0M
2025-07-28 12.57 12.65 12.57 12.65 0.0M
2025-07-25 12.39 12.42 12.39 12.41 0.0M
2025-07-24 12.52 12.52 12.39 12.39 0.0M
2025-07-23 12.60 12.69 12.60 12.63 0.0M
2025-07-22 12.73 12.73 12.61 12.61 0.0M
2025-07-21 12.91 12.92 12.88 12.88 0.0M
2025-07-18 12.89 12.89 12.81 12.82 0.0M
2025-07-17 12.74 12.85 12.71 12.85 0.0M
2025-07-16 12.50 12.65 12.39 12.39 0.0M
2025-07-15 12.59 12.69 12.59 12.66 0.0M
2025-07-14 12.53 12.55 12.53 12.55 0.0M
2025-07-11 12.76 12.76 12.67 12.67 0.0M
2025-07-10 12.70 12.86 12.70 12.86 0.0M
2025-07-09 12.66 12.71 12.59 12.63 0.0M
2025-07-08 12.53 12.67 12.53 12.67 0.0M
2025-07-07 12.59 12.65 12.57 12.57 0.0M
2025-07-04 12.61 12.65 12.58 12.60 0.0M
2025-07-03 12.57 12.70 12.56 12.70 0.0M
2025-07-02 12.48 12.54 12.46 12.52 0.0M
2025-07-01 12.36 12.38 12.28 12.38 0.0M
2025-06-30 12.44 12.44 12.37 12.37 0.0M
2025-06-27 12.35 12.47 12.35 12.47 0.0M
2025-06-26 12.43 12.43 12.28 12.34 0.0M
2025-06-25 12.42 12.42 12.32 12.32 0.0M
2025-06-24 12.26 12.33 12.22 12.33 0.0M
2025-06-23 12.05 12.18 12.05 12.08 0.0M
2025-06-20 12.08 12.17 12.07 12.07 0.0M
2025-06-19 12.14 12.14 12.05 12.05 0.0M
2025-06-18 12.14 12.26 12.11 12.20 0.0M
2025-06-17 12.13 12.16 12.12 12.16 0.0M
2025-06-16 12.08 12.25 12.06 12.19 0.0M
2025-06-13 12.06 12.18 12.06 12.16 0.0M
2025-06-12 12.35 12.35 12.26 12.28 0.0M
2025-06-11 12.54 12.54 12.53 12.53 0.0M
2025-06-10 12.47 12.49 12.46 12.49 0.0M
2025-06-09 12.30 12.49 12.30 12.43 0.0M
2025-06-06 12.18 12.38 12.17 12.32 0.0M
2025-06-05 12.26 12.30 12.13 12.30 0.0M
2025-06-04 12.18 12.26 12.18 12.26 0.0M
2025-06-03 11.87 12.12 11.87 12.12 0.0M
2025-06-02 11.84 11.86 11.79 11.86 0.0M
2025-05-30 12.04 12.09 11.96 11.96 0.0M
2025-05-29 12.35 12.35 12.06 12.06 0.0M
2025-05-28 12.18 12.21 12.18 12.21 0.0M
2025-05-27 12.02 12.18 12.02 12.18 0.0M
2025-05-26 11.96 12.00 11.96 11.98 0.0M
2025-05-23 12.08 12.08 11.83 11.88 0.0M
2025-05-22 12.14 12.17 12.12 12.12 0.0M
2025-05-21 12.29 12.31 12.24 12.31 0.0M
2025-05-20 12.37 12.42 12.37 12.42 0.0M
2025-05-19 12.37 12.39 12.32 12.39 0.0M
2025-05-16 12.48 12.56 12.48 12.55 0.0M
2025-05-15 12.48 12.51 12.43 12.50 0.0M
2025-05-14 12.61 12.61 12.48 12.51 0.0M
2025-05-13 12.34 12.53 12.34 12.53 0.0M
2025-05-12 12.18 12.42 12.18 12.38 0.0M
2025-05-09 11.67 11.76 11.67 11.72 0.0M
2025-05-08 11.50 11.63 11.50 11.63 0.0M
2025-05-07 11.26 11.33 11.26 11.31 0.0M
2025-05-06 11.43 11.43 11.26 11.30 0.0M
2025-05-05 11.35 11.47 11.35 11.47 0.0M
2025-05-02 11.13 11.38 11.13 11.35 0.0M
2025-04-30 10.93 10.96 10.78 10.86 0.0M
2025-04-29 10.93 10.93 10.85 10.88 0.0M
2025-04-28 10.94 10.99 10.88 10.88 0.0M
2025-04-25 10.95 10.95 10.86 10.89 0.0M
2025-04-24 10.45 10.78 10.45 10.78 0.0M
2025-04-23 10.40 10.71 10.40 10.57 0.0M
2025-04-22 10.02 10.07 9.99 10.07 0.0M
2025-04-17 10.27 10.27 10.13 10.17 0.0M
2025-04-16 10.23 10.29 10.19 10.29 0.0M
2025-04-15 10.35 10.53 10.35 10.46 0.0M
2025-04-14 10.24 10.30 10.24 10.28 0.0M
2025-04-11 10.15 10.15 9.95 9.95 0.0M
2025-04-10 10.54 10.54 10.08 10.08 0.0M
2025-04-09 9.45 9.64 9.45 9.56 0.0M
2025-04-08 9.94 10.30 9.94 10.14 0.0M
2025-04-07 9.54 9.86 9.54 9.86 0.0M
2025-04-04 10.47 10.47 9.89 10.10 0.0M
2025-04-03 11.26 11.26 10.62 10.62 0.0M
2025-04-02 11.75 11.75 11.69 11.73 0.0M
2025-04-01 11.71 11.73 11.56 11.73 0.0M
2025-03-31 11.60 11.61 11.56 11.61 0.0M
2025-03-28 12.10 12.12 11.76 11.76 0.0M
2025-03-27 12.34 12.34 12.20 12.20 0.0M
2025-03-26 12.52 12.52 12.37 12.37 0.0M
2025-03-25 12.47 12.56 12.47 12.52 0.0M
2025-03-24 12.28 12.52 12.28 12.52 0.0M
2025-03-21 12.24 12.24 12.19 12.19 0.0M
2025-03-20 12.43 12.43 12.32 12.32 0.0M
2025-03-19 12.14 12.41 12.14 12.37 0.0M
2025-03-18 12.20 12.26 12.12 12.16 0.0M
2025-03-17 12.04 12.16 12.04 12.16 0.0M
2025-03-14 11.93 12.19 11.93 12.09 0.0M
2025-03-13 11.96 12.05 11.90 11.90 0.0M
2025-03-12 12.02 12.08 12.02 12.08 0.0M
2025-03-11 12.21 12.21 11.94 11.94 0.0M
2025-03-10 12.50 12.50 12.32 12.32 0.0M
2025-03-07 12.48 12.48 12.34 12.34 0.0M
2025-03-06 12.65 12.67 12.57 12.67 0.0M
2025-03-05 12.61 12.75 12.50 12.50 0.0M
2025-03-04 12.98 12.98 12.60 12.60 0.0M
2025-03-03 13.34 13.41 13.23 13.23 0.0M
2025-02-28 13.20 13.31 13.12 13.30 0.0M
2025-02-27 13.54 13.54 13.43 13.48 0.0M
2025-02-26 13.46 13.53 13.45 13.52 0.0M
2025-02-25 13.55 13.55 13.32 13.39 0.0M
2025-02-24 13.73 13.77 13.62 13.66 0.0M
2025-02-21 13.95 13.99 13.89 13.89 0.0M
2025-02-20 14.11 14.14 13.90 13.90 0.0M
2025-02-19 13.91 14.06 13.89 14.06 0.0M
2025-02-18 13.64 13.77 13.64 13.77 0.0M
2025-02-17 13.58 13.64 13.58 13.64 0.0M
2025-02-14 13.44 13.49 13.44 13.46 0.0M
2025-02-13 13.45 13.45 13.41 13.41 0.0M
2025-02-12 13.42 13.45 13.33 13.35 0.0M
2025-02-11 13.56 13.56 13.52 13.52 0.0M
2025-02-10 13.51 13.55 13.50 13.50 0.0M
2025-02-07 13.55 13.59 13.46 13.50 0.0M
2025-02-06 13.46 13.52 13.45 13.51 0.0M
2025-02-05 13.38 13.49 13.38 13.49 0.0M
2025-02-04 13.31 13.37 13.29 13.37 0.0M
2025-02-03 13.36 13.39 13.29 13.36 0.0M
2025-01-31 13.46 13.58 13.46 13.56 0.0M
2025-01-30 13.40 13.41 13.38 13.41 0.0M
2025-01-29 13.39 13.40 13.31 13.31 0.0M
2025-01-28 13.25 13.25 13.19 13.19 0.0M
2025-01-27 13.30 13.30 13.17 13.19 0.0M
2025-01-24 13.63 13.63 13.55 13.55 0.0M
2025-01-23 13.68 13.68 13.65 13.65 0.0M
2025-01-22 13.60 13.71 13.59 13.68 0.0M
2025-01-21 13.49 13.58 13.49 13.58 0.0M
2025-01-20 13.52 13.52 13.47 13.47 0.0M
2025-01-17 13.34 13.49 13.34 13.49 0.0M
2025-01-16 13.43 13.43 13.29 13.35 0.0M
2025-01-15 13.06 13.25 13.06 13.25 0.0M
2025-01-14 13.07 13.07 13.03 13.03 0.0M
2025-01-13 13.04 13.04 12.94 12.94 0.0M
2025-01-10 13.19 13.22 13.06 13.06 0.0M
2025-01-09 13.19 13.23 13.19 13.23 0.0M
2025-01-08 13.25 13.25 13.14 13.22 0.0M
2025-01-07 13.25 13.35 13.25 13.32 0.0M
2025-01-06 13.13 13.31 13.13 13.31 0.0M
2025-01-03 13.03 13.11 13.01 13.05 0.0M
2025-01-02 12.98 13.14 12.98 13.14 0.0M