Dark

EDOG
GLOBAL X TELEMED & DIGTL HLTH UCITS ETF
stock LSE

Inactive

Jul 31, 2024

5.71GBP+0.883%(+0.05)1,391

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-07-31	5.7400	5.7400	5.7200	5.7100	+0.883%	1,391	0.000%
2024-07-30	5.6600	5.6600	5.6600	5.6600	+0.712%	577	+0.883%
2024-07-29	5.6600	5.6700	5.6600	5.6200	0.000%	5,000	+1.601%
2024-07-26	5.5800	5.6700	5.5800	5.6200	-1.748%	3,002	+1.601%
2024-07-25	5.6400	5.6500	5.6400	5.7200	+1.060%	1,000	-0.175%
2024-07-24	5.6400	5.6600	5.6300	5.6600	0.000%	15,626	+0.883%
2024-07-23	5.6300	5.6300	5.6300	5.6600	+2.536%	501	+0.883%
2024-07-19	5.5200	5.5200	5.5100	5.5200	-1.604%	1,933	+3.442%
2024-07-18	5.7000	5.7000	5.7000	5.6100	-1.923%	6	+1.783%
2024-07-17	5.7200	5.7400	5.7200	5.7200	+0.527%	4,500	-0.175%
2024-07-16	5.5500	5.5600	5.5400	5.6900	+2.708%	3,002	+0.351%
2024-07-15	5.5200	5.5300	5.5200	5.5400	+2.593%	1,529	+3.069%
2024-07-08	5.3900	5.4100	5.3900	5.4000	-0.369%	2,001	+5.741%
2024-07-02	5.4200	5.4200	5.4000	5.4200	-2.342%	1,544	+5.351%
2024-06-28	5.6000	5.6000	5.6000	5.5500	-3.141%	2,000	+2.883%
2024-06-24	5.6900	5.6900	5.6900	5.7300	0.000%	500	-0.349%
2024-06-19	5.7200	5.7200	5.7200	5.7300	-2.385%	3	-0.349%
2024-06-12	5.7800	5.8500	5.7800	5.8700	+0.342%	2,000	-2.726%
2024-06-07	5.8300	5.8300	5.8300	5.8500	+0.171%	25	-2.393%
2024-06-06	5.7800	5.8200	5.7800	5.8400	+0.690%	543	-2.226%
2024-06-05	5.6900	5.7000	5.6900	5.8000	+2.473%	10	-1.552%
2024-06-04	5.6100	5.6100	5.6100	5.6600	-1.049%	469	+0.883%
2024-06-03	5.7000	5.7100	5.7000	5.7200	+1.239%	1,000	-0.175%
2024-05-31	5.7100	5.7100	5.7100	5.6500	-2.080%	14,017	+1.062%
2024-05-30	5.6700	5.6900	5.6700	5.7700	+0.523%	1,500	-1.040%
2024-05-24	5.7100	5.7100	5.7100	5.7400	-0.347%	500	-0.523%
2024-05-23	5.8200	5.8200	5.7500	5.7600	-1.874%	3,171	-0.868%
2024-05-22	5.8700	5.8700	5.8600	5.8700	-2.329%	2,501	-2.726%
2024-05-20	6.0100	6.0300	6.0100	6.0100	+0.670%	74	-4.992%
2024-05-17	6.0300	6.0300	5.9700	5.9700	-0.167%	20	-4.355%
2024-05-16	5.9800	5.9800	5.9800	5.9800	+0.168%	444	-4.515%
2024-05-15	5.9300	5.9700	5.9300	5.9700	+1.531%	14,724	-4.355%
2024-05-13	5.8200	5.8200	5.8200	5.8800	+1.379%	47	-2.891%
2024-05-10	5.8700	5.8700	5.8700	5.8000	-0.515%	12	-1.552%
2024-05-09	5.7900	5.8000	5.7900	5.8300	-1.852%	1,000	-2.058%
2024-05-07	5.9800	5.9800	5.9500	5.9400	+4.028%	31,567	-3.872%
2024-05-02	5.6800	5.7100	5.6800	5.7100	+0.528%	14,138	0.000%
2024-04-30	5.6900	5.6900	5.6800	5.6800	0.000%	13	+0.528%
2024-04-29	5.6300	5.6800	5.6300	5.6800	+1.068%	3,399	+0.528%
2024-04-26	5.5400	5.5900	5.5400	5.6200	+2.368%	16,014	+1.601%
2024-04-25	5.5500	5.6100	5.4800	5.4900	+0.366%	7,792	+4.007%
2024-04-22	5.4900	5.4900	5.4500	5.4700	-0.545%	512	+4.388%
2024-04-18	5.4500	5.4500	5.4200	5.5000	+0.548%	1,000	+3.818%
2024-04-17	5.5100	5.5100	5.5000	5.4700	-2.902%	2,001	+4.388%
2024-04-15	5.7320	5.7320	5.7270	5.6335	-2.619%	1,005	+1.358%
2024-04-11	5.8040	5.8190	5.7850	5.7850	-0.207%	15,332	-1.296%
2024-04-10	5.8960	5.8960	5.7890	5.7970	-0.685%	543	-1.501%
2024-04-09	5.7840	5.7840	5.7840	5.8370	+1.030%	98	-2.176%
2024-04-08	5.7460	5.7510	5.7460	5.7775	+0.636%	1,504	-1.168%
2024-04-05	5.6840	5.7410	5.6840	5.7410	-0.803%	38	-0.540%
2024-04-03	5.7500	5.7500	5.7500	5.7875	-0.473%	500	-1.339%
2024-04-02	5.8150	5.8150	5.8150	5.8150	-4.233%	413	-1.806%
2024-03-28	6.0190	6.0190	6.0190	6.0720	+2.291%	5	-5.962%
2024-03-26	5.9170	5.9360	5.9170	5.9360	+0.730%	52	-3.807%
2024-03-25	5.9380	5.9380	5.9110	5.8930	-2.036%	1,172	-3.105%
2024-03-21	6.0030	6.0030	6.0030	6.0155	+4.536%	500	-5.079%
2024-03-15	5.7710	5.7710	5.7710	5.7545	-2.648%	2	-0.773%
2024-03-12	5.9660	5.9660	5.9660	5.9110	-0.855%	653	-3.400%
2024-03-08	5.9570	5.9570	5.9570	5.9620	+1.671%	511	-4.227%
2024-03-06	5.8450	5.8710	5.8450	5.8640	+0.506%	516	-2.626%
2024-03-05	5.9040	5.9040	5.9040	5.8345	-1.809%	491	-2.134%
2024-03-04	6.0290	6.0430	5.9520	5.9420	-1.955%	2,059	-3.904%
2024-03-01	6.0000	6.0070	6.0000	6.0605	+0.431%	1,000	-5.783%
2024-02-28	6.0310	6.0310	6.0250	6.0345	+0.108%	525	-5.377%
2024-02-27	5.9430	6.0300	5.9430	6.0280	+1.277%	3,981	-5.275%
2024-02-26	5.8090	5.9450	5.8070	5.9520	+2.347%	20,570	-4.066%
2024-02-23	5.8110	5.8350	5.8110	5.8155	-0.802%	506	-1.814%
2024-02-22	5.9110	5.9200	5.8730	5.8625	+0.197%	521	-2.601%
2024-02-21	5.8610	5.8610	5.8610	5.8510	-4.066%	2	-2.410%
2024-02-19	6.0760	6.0760	6.0650	6.0990	-1.414%	1,680	-6.378%
2024-02-15	6.1810	6.1810	6.1810	6.1865	+1.651%	500	-7.702%
2024-02-14	6.0400	6.0400	6.0400	6.0860	+0.678%	500	-6.178%
2024-02-13	6.1130	6.1170	6.1130	6.0450	-2.547%	1,914	-5.542%
2024-02-12	6.1050	6.2030	6.1030	6.2030	+2.920%	1,890	-7.948%
2024-02-09	6.0520	6.0540	6.0360	6.0270	-0.479%	1,962	-5.260%
2024-02-08	5.9980	6.0560	5.9800	6.0560	+0.967%	13,926	-5.713%
2024-02-07	6.0170	6.0370	5.9980	5.9980	+0.976%	1,708	-4.802%
2024-02-05	5.9960	5.9960	5.9960	5.9400	-0.636%	500	-3.872%
2024-02-02	5.9730	5.9730	5.9730	5.9780	+1.563%	1,166	-4.483%
2024-02-01	5.8750	5.8860	5.8750	5.8860	-1.109%	32	-2.990%
2024-01-31	5.9250	5.9520	5.9250	5.9520	-1.506%	1,000	-4.066%
2024-01-26	6.0260	6.0260	6.0260	6.0430	+0.141%	508	-5.511%
2024-01-25	6.0350	6.0620	6.0350	6.0345	+0.183%	1,000	-5.377%
2024-01-24	6.0860	6.0860	6.0860	6.0235	+0.367%	500	-5.205%
2024-01-23	6.0420	6.0420	6.0420	6.0015	+0.402%	500	-4.857%
2024-01-22	5.8790	5.8790	5.8790	5.9775	+2.425%	501	-4.475%
2024-01-18	5.8350	5.8350	5.8350	5.8360	-3.265%	23	-2.159%
2024-01-12	6.0220	6.0410	6.0220	6.0330	+0.676%	1,601	-5.354%
2024-01-11	6.1060	6.1060	6.0840	5.9925	-3.230%	991	-4.714%
2024-01-09	6.0990	6.0990	6.0990	6.1925	+3.183%	500	-7.792%
2024-01-05	6.0260	6.0260	5.9910	6.0015	-0.900%	14,489	-4.857%
2024-01-04	6.0350	6.0350	6.0350	6.0560	-1.038%	501	-5.713%
2024-01-03	6.2890	6.2890	6.2890	6.1195	-1.663%	500	-6.692%
2023-12-19	6.0940	6.1260	6.0940	6.2230	+1.434%	568	-8.244%
2023-12-18	6.1610	6.1610	6.1610	6.1350	-1.414%	500	-6.927%
2023-12-14	6.0460	6.2250	6.0460	6.2230	+6.906%	5,759	-8.244%
2023-12-12	5.7830	5.8210	5.7670	5.8210	+0.034%	6,336	-1.907%
2023-12-08	5.8540	5.8540	5.8020	5.8190	-0.589%	1,016	-1.873%
2023-12-06	5.7290	5.7820	5.7290	5.8535	+3.391%	720	-2.452%
2023-11-30	5.6910	5.6910	5.6910	5.6615	-0.141%	500	+0.857%
2023-11-29	5.6490	5.6490	5.6490	5.6695	-0.150%	500	+0.714%
2023-11-24	5.6590	5.6590	5.6590	5.6780	+0.915%	7	+0.564%
2023-11-21	5.6790	5.6790	5.6590	5.6265	-0.837%	1,014	+1.484%
2023-11-20	5.6330	5.6330	5.6330	5.6740	+2.188%	500	+0.634%
2023-11-16	5.6210	5.6210	5.6210	5.5525	-2.818%	500	+2.837%
2023-11-15	5.5940	5.5940	5.5920	5.7135	+3.552%	1,000	-0.061%
2023-11-14	5.3770	5.5060	5.3770	5.5175	+0.063%	1,500	+3.489%
2023-11-07	5.4770	5.5140	5.4770	5.5140	-0.934%	331	+3.555%
2023-11-03	5.4260	5.4670	5.4260	5.5660	+4.242%	19,420	+2.587%
2023-11-01	5.3470	5.3470	5.3470	5.3395	-0.891%	500	+6.939%
2023-10-26	5.3690	5.3690	5.3690	5.3875	-2.832%	1	+5.986%
2023-10-24	5.4350	5.4890	5.4350	5.5445	-1.867%	501	+2.985%
2023-10-18	5.6890	5.6890	5.6890	5.6500	-1.893%	500	+1.062%
2023-10-17	5.6540	5.6540	5.6540	5.7590	+1.722%	500	-0.851%
2023-10-16	5.6510	5.6670	5.6450	5.6615	+0.195%	1,501	+0.857%
2023-10-13	5.6290	5.6410	5.6290	5.6505	-2.804%	1,000	+1.053%
2023-10-11	5.9330	5.9330	5.9330	5.8135	-1.724%	500	-1.780%
2023-10-10	5.8190	5.8190	5.8190	5.9155	+2.522%	500	-3.474%
2023-10-06	5.8160	5.8230	5.8160	5.7700	-0.740%	1,000	-1.040%
2023-10-04	5.8400	5.8400	5.8400	5.8130	-1.641%	500	-1.772%
2023-10-03	5.9600	5.9600	5.9410	5.9100	-1.303%	24	-3.384%
2023-10-02	6.0500	6.0500	6.0500	5.9880	-0.474%	26	-4.643%
2023-09-29	5.9800	6.0010	5.9800	6.0165	+1.228%	502	-5.094%
2023-09-28	5.9660	5.9660	5.9660	5.9435	+0.635%	1	-3.929%
2023-09-25	5.9000	5.9000	5.9000	5.9060	-6.209%	500	-3.319%
2023-09-14	6.2700	6.2700	6.2700	6.2970	-0.561%	44	-9.322%
2023-09-08	6.3790	6.3790	6.3780	6.3325	-3.298%	892	-9.830%
2023-09-06	6.5100	6.5100	6.5100	6.5485	-0.312%	1,042	-12.804%
2023-09-05	6.5360	6.5360	6.5360	6.5690	+0.061%	1,011	-13.077%
2023-09-04	6.6410	6.6420	6.5790	6.5650	-0.613%	1,175	-13.024%
2023-09-01	6.4750	6.5890	6.4750	6.6055	+0.932%	1,114	-13.557%
2023-08-31	6.5430	6.5430	6.5430	6.5445	+1.583%	605	-12.751%
2023-08-17	6.4870	6.4870	6.4870	6.4425	-4.556%	500	-11.370%
2023-08-15	6.7630	6.7630	6.7630	6.7500	-2.703%	500	-15.407%
2023-08-09	6.9750	6.9750	6.9670	6.9375	-0.992%	2,110	-17.694%
2023-08-08	7.0280	7.0280	7.0280	7.0070	-1.226%	551	-18.510%
2023-08-07	7.1190	7.1480	7.1190	7.0940	-2.448%	1,060	-19.509%
2023-08-02	7.2920	7.2960	7.2860	7.2720	-1.350%	1,560	-21.480%
2023-08-01	7.4620	7.4620	7.4620	7.3715	-0.081%	500	-22.540%
2023-07-27	7.3940	7.3940	7.3940	7.3775	+2.352%	500	-22.603%
2023-07-25	7.2220	7.2220	7.2220	7.2080	-0.914%	500	-20.782%
2023-07-24	7.2730	7.2730	7.2730	7.2745	+0.393%	59	-21.507%
2023-07-12	7.2270	7.2490	7.2270	7.2460	+0.954%	1,500	-21.198%
2023-07-11	7.1820	7.1820	7.1710	7.1775	+0.822%	1,500	-20.446%
2023-07-10	6.9680	6.9680	6.9680	7.1190	+1.816%	500	-19.792%
2023-07-06	7.0670	7.0670	7.0590	6.9920	-3.903%	1,503	-18.335%
2023-07-03	7.3100	7.3100	7.3100	7.2760	-0.547%	492	-21.523%
2023-06-30	7.3410	7.3410	7.3410	7.3160	-0.341%	1,074	-21.952%
2023-06-29	7.2660	7.2660	7.2660	7.3410	+4.722%	1,000	-22.218%
2023-06-27	7.0680	7.0680	7.0680	7.0100	-1.177%	500	-18.545%
2023-06-26	7.0660	7.0660	7.0660	7.0935	+0.553%	17	-19.504%
2023-06-23	7.0920	7.0920	7.0640	7.0545	-4.855%	2,159	-19.059%
2023-06-14	7.4400	7.4400	7.4400	7.4145	-0.483%	1,045	-22.989%
2023-06-13	7.4330	7.4330	7.4330	7.4505	+0.866%	500	-23.361%
2023-06-12	7.2910	7.2910	7.2910	7.3865	+0.771%	82	-22.697%
2023-06-08	7.4140	7.4140	7.4140	7.3300	+0.425%	500	-22.101%
2023-06-02	7.2520	7.2520	7.2520	7.2990	+2.112%	500	-21.770%
2023-05-30	7.1620	7.1670	7.1620	7.1480	+0.634%	1,624	-20.118%
2023-05-25	7.2220	7.2220	7.2190	7.1030	-1.114%	1,000	-19.611%
2023-05-24	7.2300	7.2300	7.2100	7.1830	-4.003%	3,930	-20.507%
2023-05-23	7.4520	7.4520	7.4520	7.4825	+0.740%	500	-23.689%
2023-05-22	7.3090	7.3090	7.3090	7.4275	+2.012%	500	-23.124%
2023-05-19	7.3480	7.3480	7.3480	7.2810	-1.201%	500	-21.577%
2023-05-18	7.3590	7.3590	7.3590	7.3695	-0.054%	501	-22.518%
2023-05-15	7.3750	7.3780	7.3750	7.3735	+1.375%	1,002	-22.561%
2023-05-11	7.3440	7.3440	7.3040	7.2735	-0.322%	1,000	-21.496%
2023-05-10	7.2340	7.2450	7.2340	7.2970	-0.869%	552	-21.749%
2023-05-05	7.3830	7.3830	7.3740	7.3610	+0.375%	536	-22.429%
2023-05-04	7.3600	7.3600	7.3600	7.3335	-0.468%	500	-22.138%
2023-05-02	7.5220	7.5220	7.5220	7.3680	-0.761%	33	-22.503%
2023-04-28	7.4490	7.4540	7.4490	7.4245	+0.175%	520	-23.092%
2023-04-27	7.4780	7.4780	7.4400	7.4115	-0.650%	51	-22.958%
2023-04-26	7.5000	7.5000	7.4770	7.4600	-2.991%	502	-23.458%
2023-04-24	7.7210	7.7270	7.7210	7.6900	+0.143%	1,000	-25.748%
2023-04-21	7.6340	7.6450	7.6340	7.6790	+0.682%	1,026	-25.641%
2023-04-20	7.6600	7.6710	7.6600	7.6270	+0.026%	16	-25.134%
2023-04-19	7.5870	7.5870	7.5870	7.6250	-0.366%	537	-25.115%
2023-04-18	7.6640	7.6640	7.6640	7.6530	-0.306%	500	-25.389%
2023-04-17	7.6300	7.6300	7.6300	7.6765	+0.399%	500	-25.617%
2023-04-13	7.5560	7.5650	7.5560	7.6460	+0.486%	1,054	-25.320%
2023-04-11	7.5580	7.5580	7.5580	7.6090	+2.114%	5	-24.957%
2023-04-06	7.4500	7.4500	7.4500	7.4515	+0.553%	500	-23.371%
2023-03-30	7.4640	7.4640	7.4640	7.4105	-0.477%	500	-22.947%
2023-03-29	7.5500	7.5500	7.4850	7.4460	-0.087%	515	-23.315%
2023-03-28	7.5050	7.5050	7.5050	7.4525	-1.442%	13	-23.381%
2023-03-27	7.5890	7.5890	7.5890	7.5615	+0.106%	500	-24.486%
2023-03-24	7.4990	7.4990	7.4990	7.5535	+0.086%	539	-24.406%
2023-03-23	7.5360	7.5360	7.5360	7.5470	-1.016%	500	-24.341%
2023-03-22	7.7040	7.7040	7.7040	7.6245	+0.421%	40	-25.110%
2023-03-16	7.6040	7.6040	7.5420	7.5925	+2.345%	1,500	-24.794%
2023-03-13	7.3010	7.3010	7.3010	7.4185	+0.250%	220	-23.030%
2023-03-10	7.4900	7.4900	7.3250	7.4000	-5.510%	1,500	-22.838%
2023-03-02	7.7600	7.7740	7.7600	7.8315	+0.817%	1,000	-27.089%
2023-03-01	7.8230	7.8330	7.8230	7.7680	+0.433%	1,536	-26.493%
2023-02-28	7.7160	7.7160	7.7160	7.7345	-0.078%	500	-26.175%
2023-02-23	7.8840	7.9070	7.8840	7.7405	-1.288%	3,078	-26.232%
2023-02-22	7.8070	7.8070	7.8070	7.8415	+0.474%	500	-27.182%
2023-02-21	7.9280	7.9280	7.8240	7.8045	-3.218%	1,500	-26.837%
2023-02-20	8.0840	8.0910	8.0840	8.0640	+0.392%	1,228	-29.191%
2023-02-17	8.0760	8.0760	8.0590	8.0325	-1.175%	2,237	-28.914%
2023-02-15	7.9410	7.9410	7.9410	8.1280	+0.750%	521	-29.749%
2023-02-09	8.1510	8.1510	8.1510	8.0675	-1.164%	1,532	-29.222%
2023-02-07	8.1870	8.1870	8.1390	8.1625	-0.766%	2,236	-30.046%
2023-02-06	8.2220	8.2220	8.2180	8.2255	-2.726%	967	-30.582%
2023-02-03	8.3860	8.3860	8.3860	8.4560	+4.699%	500	-32.474%
2023-02-01	8.0810	8.0810	8.0810	8.0765	+0.385%	354	-29.301%
2023-01-31	7.9270	7.9270	7.9270	8.0455	-0.532%	402	-29.029%
2023-01-27	8.1220	8.1300	8.0950	8.0885	+2.031%	1,086	-29.406%
2023-01-25	7.9870	7.9890	7.9870	7.9275	-1.467%	998	-27.972%
2023-01-13	8.0420	8.0420	8.0390	8.0455	+3.174%	385	-29.029%
2023-01-09	7.7310	7.7310	7.7310	7.7980	+1.444%	312	-26.776%
2023-01-03	7.8030	7.8430	7.8030	7.6870	-1.537%	360	-25.719%
2022-12-22	7.9320	7.9320	7.9320	7.8070	-1.389%	500	-26.861%
2022-12-16	7.9230	7.9590	7.9230	7.9170	-4.315%	2,515	-27.877%
2022-12-13	8.3050	8.3600	8.3050	8.2740	-1.383%	2,796	-30.989%
2022-12-08	8.3030	8.3030	8.3030	8.3900	+2.882%	311	-31.943%
2022-12-02	8.1340	8.1340	8.0730	8.1550	+4.404%	878	-29.982%
2022-11-29	7.8370	7.8380	7.8370	7.8110	+0.865%	109	-26.898%
2022-11-28	7.7260	7.7260	7.7260	7.7440	-0.514%	311	-26.265%
2022-11-22	7.7880	7.7880	7.7880	7.7840	-2.413%	50	-26.644%
2022-11-17	8.0290	8.0320	8.0290	7.9765	-3.421%	511	-28.415%
2022-11-15	8.1550	8.1580	8.1370	8.2590	+0.646%	1,349	-30.863%
2022-11-14	7.9860	7.9860	7.9860	8.2060	+1.215%	31	-30.417%
2022-11-11	8.0230	8.0230	8.0210	8.1075	+2.848%	822	-29.571%
2022-11-10	7.7230	7.7230	7.7210	7.8830	-1.977%	1,120	-27.566%
2022-11-02	8.3240	8.3240	8.3240	8.0420	-1.843%	50	-28.998%
2022-11-01	8.2120	8.2120	8.2120	8.1930	+3.232%	313	-30.306%
2022-10-28	7.8880	7.8880	7.8880	7.9365	-0.986%	311	-28.054%
2022-10-27	8.0260	8.0260	8.0260	8.0155	-2.047%	531	-28.763%
2022-10-26	7.9290	7.9290	7.9290	8.1830	+4.442%	545	-30.221%
2022-10-21	7.9100	7.9100	7.9100	7.8350	-2.798%	412	-27.122%
2022-10-18	8.1420	8.1420	8.1420	8.0605	+3.672%	12	-29.161%
2022-10-13	7.7850	7.7850	7.7850	7.7750	-1.874%	483	-26.559%
2022-10-12	8.1210	8.1210	8.1210	7.9235	-3.911%	411	-27.936%
2022-10-07	8.3950	8.3950	8.3950	8.2460	-0.573%	314	-30.754%
2022-10-04	8.2300	8.2300	8.2080	8.2935	+2.408%	1,001	-31.151%
2022-10-03	8.0290	8.0290	8.0290	8.0985	-1.574%	187	-29.493%
2022-09-29	8.4500	8.4590	8.4340	8.2280	-2.874%	1,837	-30.603%
2022-09-16	8.5200	8.5200	8.5200	8.4715	-0.767%	6	-32.598%
2022-09-14	8.5880	8.5880	8.5880	8.5370	-1.670%	500	-33.115%
2022-09-08	8.6270	8.6760	8.6270	8.6820	+1.095%	8,902	-34.232%
2022-08-25	8.5850	8.5850	8.5850	8.5880	+0.810%	215	-33.512%
2022-08-22	8.4850	8.4850	8.4240	8.5190	-2.973%	32,628	-32.973%
2022-08-15	8.7820	8.7820	8.7820	8.7800	+0.177%	10	-34.966%
2022-08-11	8.7430	8.7680	8.7430	8.7645	+3.483%	2,880	-34.851%
2022-08-09	8.7190	8.7190	8.7190	8.4695	-0.312%	500	-32.582%
2022-08-05	8.4890	8.4890	8.4520	8.4960	+2.097%	14,000	-32.792%
2022-08-01	8.2610	8.2610	8.2610	8.3215	-0.419%	6	-31.383%
2022-07-25	8.3340	8.3340	8.3340	8.3565	-2.650%	6	-31.670%
2022-07-21	8.3360	8.3740	8.3360	8.5840	+3.148%	26,926	-33.481%
2022-07-20	8.3150	8.3170	8.3130	8.3220	+2.811%	1,200	-31.387%
2022-07-15	8.0040	8.0040	8.0040	8.0945	-0.510%	500	-29.458%
2022-07-06	8.1810	8.1810	8.1810	8.1360	+17.098%	98	-29.818%
2022-06-16	7.1200	7.1200	7.1200	6.9480	-4.907%	3,301	-17.818%
2022-06-15	7.2810	7.2810	7.2810	7.3065	+1.932%	13,769	-21.850%
2022-06-14	7.1680	7.1680	7.1680	7.1680	+0.844%	500	-20.340%
2022-06-13	7.3180	7.3180	7.3180	7.1080	-3.673%	48	-19.668%
2022-05-26	7.3230	7.3420	7.3210	7.3790	-0.439%	1,500	-22.618%
2022-05-20	7.5820	7.5820	7.5820	7.4115	-0.276%	14,402	-22.958%
2022-05-18	7.5440	7.5440	7.5440	7.4320	-1.085%	13,252	-23.170%
2022-05-17	7.4640	7.4640	7.4640	7.5135	+2.517%	500	-24.003%
2022-05-11	7.3330	7.3330	7.3330	7.3290	-9.053%	42	-22.090%
2022-05-03	8.0290	8.0290	8.0290	8.0585	-2.563%	504	-29.143%
2022-04-25	8.2620	8.2650	8.2620	8.2705	-0.415%	12,000	-30.959%
2022-04-22	8.4340	8.4340	8.4340	8.3050	-4.088%	500	-31.246%
2022-04-19	8.5590	8.5590	8.4800	8.6590	-2.009%	13,062	-34.057%
2022-04-06	8.9220	8.9250	8.9220	8.8365	-2.762%	23,842	-35.382%
2022-04-05	9.1360	9.1360	9.1360	9.0875	+7.354%	500	-37.166%
2022-03-25	8.5470	8.5470	8.5470	8.4650	-1.918%	12	-32.546%
2022-03-23	8.5360	8.5360	8.5360	8.6305	+3.963%	144	-33.839%
2022-03-16	8.3270	8.3270	8.3270	8.3015	+5.832%	1,625	-31.217%
2022-03-15	7.8400	7.8400	7.8400	7.8440	-4.632%	501	-27.206%
2022-03-10	8.2020	8.2020	8.2020	8.2250	-1.902%	15,772	-30.578%
2022-03-07	8.3960	8.3960	8.3960	8.3845	+3.213%	500	-31.898%
2022-02-22	8.1800	8.2110	8.1800	8.1235	-7.803%	7,200	-29.710%
2022-02-11	8.8710	8.8710	8.8710	8.8110	-1.586%	500	-35.195%
2022-02-10	8.9230	8.9230	8.9230	8.9530	+5.491%	26	-36.222%
2022-02-04	8.4650	8.4650	8.4650	8.4870	-0.992%	500	-32.721%
2022-02-02	8.7650	8.7650	8.7650	8.5720	+2.499%	82	-33.388%
2022-01-25	8.4820	8.5000	8.4820	8.3630	-4.820%	723	-31.723%
2022-01-20	8.6620	8.6620	8.6620	8.7865	+2.604%	12,593	-35.014%
2022-01-19	8.5690	8.6400	8.5690	8.5635	-1.200%	3,019	-33.322%
2022-01-18	8.7340	8.7440	8.7340	8.6675	-5.273%	144	-34.122%
2022-01-12	9.2810	9.2810	9.2810	9.1500	+2.797%	89	-37.596%
2022-01-10	8.8100	8.8120	8.8100	8.9010	-2.407%	12,000	-35.850%
2022-01-06	9.1160	9.1160	9.0820	9.1205	-7.321%	46,078	-37.394%
2021-12-30	9.6730	9.7530	9.6730	9.8410	-1.442%	11,578	-41.977%
2021-12-22	9.9600	9.9600	9.9600	9.9850	+0.747%	510	-42.814%
2021-12-17	9.5980	9.6650	9.5710	9.9110	+1.756%	2,925	-42.387%
2021-12-16	9.8110	9.8870	9.8110	9.7400	+1.016%	1,098	-41.376%
2021-12-15	9.6310	9.6530	9.6310	9.6420	-0.119%	651	-40.780%
2021-12-14	9.6710	9.6710	9.6710	9.6535	-2.040%	500	-40.850%
2021-11-30	9.8690	9.8900	9.8430	9.8545	-0.595%	3,719	-42.057%
2021-11-29	9.9050	9.9100	9.9050	9.9135	+0.446%	1,249	-42.402%
2021-11-26	9.8460	9.9150	9.8460	9.8695	-1.492%	13,717	-42.145%
2021-11-25	9.9440	9.9440	9.9440	10.0190	+1.039%	170	-43.008%
2021-11-23	10.1120	10.1120	10.0780	9.9160	-2.899%	215	-42.416%
2021-11-22	10.3660	10.3720	10.1840	10.2120	-5.471%	1,942	-44.085%
2021-11-16	10.7440	10.7440	10.7440	10.8030	-0.286%	509	-47.144%
2021-11-10	10.7500	10.7500	10.7500	10.8340	+0.725%	60	-47.296%
2021-11-09	10.8140	10.8140	10.8140	10.7560	-0.857%	500	-46.913%
2021-11-08	10.9140	10.9140	10.9140	10.8490	-1.801%	17	-47.368%
2021-11-04	11.0080	11.0360	11.0080	11.0480	+2.145%	10,221	-48.316%
2021-11-02	10.8320	10.8320	10.7960	10.8160	+1.903%	523	-47.208%
2021-10-29	10.4880	10.4880	10.4860	10.6140	+1.608%	591	-46.203%
2021-10-27	10.5700	10.5700	10.5700	10.4460	-1.490%	500	-45.338%
2021-10-26	10.5580	10.6020	10.5520	10.6040	+3.172%	66,781	-46.152%
2021-10-18	10.2880	10.2880	10.2880	10.2780	-2.347%	43	-44.444%
2021-10-14	10.3740	10.4380	10.3740	10.5250	+1.495%	1,651	-45.748%
2021-10-13	10.3540	10.3540	10.3540	10.3700	-0.144%	500	-44.937%
2021-10-11	10.3600	10.3600	10.3600	10.3850	-0.479%	1,516	-45.017%
2021-10-07	10.3400	10.3400	10.3400	10.4350	+2.414%	4,136	-45.280%
2021-10-06	10.1240	10.1800	10.1240	10.1890	-0.624%	594	-43.959%
2021-10-05	10.2400	10.2400	10.2400	10.2530	-3.045%	48	-44.309%
2021-09-29	10.5140	10.5200	10.5140	10.5750	+1.536%	10,746	-46.005%
2021-09-28	10.5120	10.5120	10.5000	10.4150	-1.466%	30,875	-45.175%
2021-09-27	10.5680	10.5680	10.5680	10.5700	-1.510%	504	-45.979%
2021-09-24	10.8300	10.8300	10.7880	10.7320	-1.360%	557	-46.795%
2021-09-20	10.8880	10.8960	10.8880	10.8800	+1.332%	10,205	-47.518%
2021-09-16	10.7160	10.7160	10.6900	10.7370	+0.196%	1,500	-46.819%
2021-09-15	10.7360	10.7360	10.7100	10.7160	-0.677%	116	-46.715%
2021-09-14	10.7380	10.8040	10.7380	10.7890	-1.299%	10,002	-47.076%
2021-09-06	10.9400	10.9400	10.9400	10.9310	+3.259%	100	-47.763%
2021-08-25	10.5700	10.5700	10.5700	10.5860	+1.301%	20	-46.061%
2021-08-23	10.4600	10.4600	10.4600	10.4500	+0.762%	110	-45.359%
2021-08-17	10.3420	10.3420	10.3420	10.3710	-0.851%	501	-44.943%
2021-08-13	10.4860	10.4860	10.4860	10.4600	-0.286%	1,002	-45.411%
2021-08-12	10.4760	10.4780	10.4760	10.4900	-0.314%	9,078	-45.567%
2021-08-10	10.7280	10.7280	10.7280	10.5230	-1.202%	91	-45.738%
2021-08-06	10.7300	10.7300	10.7300	10.6510	+0.028%	9,988	-46.390%
2021-08-05	10.6280	10.6280	10.6280	10.6480	-0.056%	11,104	-46.375%
2021-08-04	10.6880	10.6900	10.6880	10.6540	+2.285%	10,604	-46.405%
2021-07-28	10.2300	10.2300	10.2300	10.4160	-2.142%	10,448	-45.180%
2021-07-23	10.6500	10.6500	10.6500	10.6440	-1.142%	200	-46.355%
2021-07-20	10.7200	10.7200	10.7200	10.7670	+1.662%	465	-46.968%
2021-07-16	10.5900	10.5900	10.5900	10.5910	-3.393%	75	-46.086%
2021-07-07	11.0780	11.0780	11.0180	10.9630	-2.395%	150	-47.916%
2021-06-28	11.1780	11.1780	11.1780	11.2320	+1.107%	10	-49.163%
2021-06-24	11.0820	11.0820	11.0800	11.1090	+1.517%	52	-48.600%
2021-06-23	10.8720	10.8720	10.8720	10.9430	+3.460%	47	-47.821%
2021-06-16	10.5920	10.5940	10.5920	10.5770	-0.807%	10,500	-46.015%
2021-06-14	10.6580	10.6580	10.6240	10.6630	+1.494%	557	-46.450%
2021-06-10	10.5000	10.5000	10.4740	10.5060	+1.586%	11,223	-45.650%
2021-06-08	10.4100	10.4100	10.4100	10.3420	-0.443%	161	-44.788%
2021-06-04	10.3120	10.3120	10.3120	10.3880	+0.796%	5	-45.033%
2021-06-03	10.3480	10.3480	10.2500	10.3060	-0.261%	530	-44.595%
2021-06-02	10.3180	10.3220	10.3180	10.3330	+0.243%	1,051	-44.740%
2021-06-01	10.2640	10.2640	10.2640	10.3080	-1.557%	14	-44.606%
2021-05-28	10.4140	10.5760	10.4140	10.4710	+1.062%	517	-45.468%
2021-05-27	10.3340	10.3340	10.2880	10.3610	+0.155%	501	-44.889%
2021-05-26	10.3080	10.3080	10.3080	10.3450	-0.019%	500	-44.804%
2021-05-25	10.2540	10.2540	10.2540	10.3470	-0.135%	4	-44.815%
2021-05-24	10.2780	10.2780	10.2780	10.3610	+0.193%	500	-44.889%
2021-05-21	10.2840	10.4080	10.2840	10.3410	+2.773%	11,475	-44.783%
2021-05-19	10.0520	10.0520	9.9840	10.0620	-1.392%	11,126	-43.252%
2021-05-18	10.0320	10.1680	10.0000	10.2040	+1.664%	2,524	-44.042%
2021-05-17	10.0760	10.0760	10.0760	10.0370	-0.840%	8	-43.110%
2021-05-14	10.0300	10.0300	10.0300	10.1220	+0.596%	20	-43.588%
2021-05-12	10.0380	10.1140	10.0380	10.0620	-1.748%	7,851	-43.252%
2021-05-11	10.1320	10.1320	9.9750	10.2410	-0.689%	5,818	-44.244%
2021-05-10	10.5740	10.5740	10.5740	10.3120	-4.217%	4	-44.628%
2021-05-07	10.6840	10.6840	10.6840	10.7660	+1.365%	3	-46.963%
2021-05-06	10.8200	10.8200	10.6520	10.6210	-2.676%	13,832	-46.239%
2021-05-05	10.9360	10.9360	10.9360	10.9130	-0.338%	10	-47.677%
2021-05-04	11.2520	11.2520	11.1440	10.9500	-4.500%	15	-47.854%
2021-04-30	11.3680	11.3680	11.3680	11.4660	+0.359%	886	-50.201%
2021-04-29	11.5540	11.5540	11.4400	11.4250	-1.039%	43	-50.022%
2021-04-28	11.5300	11.5520	11.5300	11.5450	0.000%	1,000	-50.541%
2021-04-23	11.4360	11.4360	11.4360	11.5450	+0.061%	17	-50.541%
2021-04-22	11.3600	11.4980	11.3600	11.5380	+2.514%	144	-50.511%

.dark-mode .FZhT9s{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FZhT9s{ color: #333333; background-color: white; border: 2px solid #333333; }EDOGGLOBAL X TELEMED & DIGTL HLTH UCITS ETFstock LSE

EDOG
GLOBAL X TELEMED & DIGTL HLTH UCITS ETF
stock LSE