iShares Digitalisation UCITS ETF - DGTL.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	11.02	10.98	10.98	11.07	10.96	8,657
December 03, 2025	11.06	10.99	10.99	11.06	10.9	41,550
December 02, 2025	10.91	10.93	10.93	10.97	10.9	35,675
December 01, 2025	10.87	10.96	10.96	10.97	10.85	32,605
November 28, 2025	10.9	11.01	11.01	11.02	10.9	13,532
November 27, 2025	10.91	10.92	10.92	10.93	10.89	11,534
November 26, 2025	11	10.96	10.96	11	10.93	6,600
November 25, 2025	10.75	10.87	10.87	10.87	10.73	74,701
November 24, 2025	10.7	10.74	10.74	10.75	10.65	20,578
November 21, 2025	10.61	10.57	10.57	10.61	10.47	79,223
November 20, 2025	10.79	10.72	10.72	10.94	10.72	57,446
November 19, 2025	10.78	10.71	10.71	10.8	10.7	54,437
November 18, 2025	10.8	10.73	10.73	10.8	10.65	136,839
November 17, 2025	11.03	10.95	10.95	11.07	10.9	40,544
November 14, 2025	11.05	11.07	11.07	11.09	10.9	46,671
November 13, 2025	11.33	11.16	11.16	11.39	11.14	16,187
November 12, 2025	11.35	11.32	11.32	11.42	11.31	291,725
November 11, 2025	11.27	11.32	11.32	11.35	11.26	11,952
November 10, 2025	11.23	11.23	11.23	11.3	11.23	26,523
November 07, 2025	11.1	11.01	11.01	11.2	11.01	25,008
November 06, 2025	11.18	11.1	11.1	11.3	11.1	11,828
November 05, 2025	11.19	11.16	11.16	11.22	11.14	7,394
November 04, 2025	11.29	11.23	11.23	11.29	11.21	79,068
November 03, 2025	11.4	11.37	11.37	11.46	11.3	23,003
October 31, 2025	11.38	11.4	11.4	11.45	11.36	30,208
October 30, 2025	11.43	11.43	11.43	11.51	11.33	124,499
October 29, 2025	11.9	11.6	11.6	11.9	11.56	32,915
October 28, 2025	11.67	11.81	11.81	11.83	11.67	44,909
October 27, 2025	11.8	11.73	11.73	11.8	11.72	19,629
October 24, 2025	11.62	11.66	11.66	11.71	11.58	26,418
October 23, 2025	11.49	11.5	11.5	11.53	11.45	86,274
October 22, 2025	11.6	11.5	11.5	11.61	11.5	13,670
October 21, 2025	11.54	11.6	11.6	11.62	11.52	10,566
October 20, 2025	11.4	11.51	11.51	11.52	11.39	33,458
October 17, 2025	11.27	11.3	11.3	11.36	11.19	156,077
October 16, 2025	11.52	11.49	11.49	11.55	11.48	3,522
October 15, 2025	11.51	11.55	11.55	11.59	11.5	5,227
October 14, 2025	11.4	11.43	11.43	11.44	11.28	113,579
October 13, 2025	11.46	11.45	11.45	11.51	11.39	55,278
October 10, 2025	11.71	11.41	11.41	11.72	11.41	83,905
October 09, 2025	11.67	11.63	11.63	11.7	11.61	245,211
October 08, 2025	11.6	11.67	11.67	11.67	11.58	1,885
October 07, 2025	11.65	11.57	11.57	11.7	11.57	38,075
October 06, 2025	11.68	11.68	11.68	11.72	11.63	107,158
October 03, 2025	11.65	11.69	11.69	11.71	11.64	28,186
October 02, 2025	11.53	11.54	11.54	11.59	11.52	46,502
October 01, 2025	11.47	11.54	11.54	11.58	11.47	27,021
September 30, 2025	11.69	11.54	11.54	11.7	11.54	88,649
September 29, 2025	11.66	11.67	11.67	11.7	11.65	18,826
September 26, 2025	11.6	11.56	11.56	11.61	11.55	18,699
September 25, 2025	11.69	11.57	11.57	11.7	11.52	14,167
September 24, 2025	11.76	11.71	11.71	11.77	11.7	19,886
September 23, 2025	11.88	11.84	11.84	11.9	11.82	13,250
September 22, 2025	11.88	11.84	11.84	11.89	11.82	86,977
September 19, 2025	11.91	11.87	11.87	11.93	11.85	17,183
September 18, 2025	11.87	11.95	11.95	11.97	11.86	19,579
September 17, 2025	11.77	11.81	11.81	11.84	11.77	93,110
September 16, 2025	11.8	11.72	11.72	11.84	11.72	17,370
September 15, 2025	11.69	11.76	11.76	11.8	11.68	119,834
September 12, 2025	11.76	11.68	11.68	11.81	11.67	17,031

iShares Digitalisation UCITS ETF (DGTL.L) LSE