Global X Autonomous & Electric Vehicles UCITS ETF - DRVE.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	16.32	16.3	16.3	16.39	16.26	2,742
January 13, 2026	16.27	16.36	16.36	16.43	16.27	349
January 12, 2026	16.1	16.22	16.22	16.22	16.02	742
January 09, 2026	15.87	15.99	15.99	16.02	15.85	126
January 08, 2026	15.73	15.84	15.84	15.84	15.73	4,415
January 07, 2026	15.92	15.86	15.86	15.92	15.84	1,141
January 06, 2026	15.78	15.78	15.78	15.82	15.69	2,567
January 05, 2026	15.4	15.58	15.58	15.6	15.3	1,642
January 02, 2026	15.16	15.3	15.3	15.31	15.05	720
December 31, 2025	14.98	15.02	15.02	15.03	14.98	172
December 30, 2025	15.08	15.19	15.19	15.2	15.02	18,922
December 29, 2025	15.21	15.11	15.11	15.21	15.11	493
December 24, 2025	15.26	15.24	15.24	15.26	15.24	3
December 23, 2025	15.21	15.17	15.17	15.24	15.17	392
December 22, 2025	15.04	15.23	15.23	15.25	15.04	202
December 19, 2025	14.91	15.08	15.08	15.08	14.91	23
December 18, 2025	14.67	14.89	14.89	14.9	14.67	414
December 17, 2025	15.06	14.8	14.8	15.06	14.8	348
December 16, 2025	14.86	14.87	14.87	15	14.86	90
December 15, 2025	15.1	15.08	15.08	15.23	15.08	108
December 12, 2025	15.39	15.09	15.09	15.44	15.09	431
December 11, 2025	15.22	15.27	15.27	15.3	15.18	49
December 10, 2025	15.24	15.23	15.23	15.28	15.2	190
December 09, 2025	15.41	15.27	15.27	15.41	15.15	236
December 08, 2025	15.35	15.24	15.24	15.4	15.24	15,132
December 05, 2025	15.23	15.2	15.2	15.25	15.13	6,359
December 04, 2025	15.06	15.08	15.08	15.08	15.01	705
December 03, 2025	14.82	14.89	14.89	14.89	14.8	16,516
December 02, 2025	14.64	14.69	14.69	14.81	14.62	2,108
December 01, 2025	14.7	14.7	14.7	14.8	14.64	956
November 28, 2025	14.4	14.8	14.8	14.8	14.4	3,842
November 27, 2025	14.6	14.6	14.6	14.6	14.57	48
November 26, 2025	14.53	14.56	14.56	14.57	14.45	345
November 25, 2025	14.24	14.27	14.27	14.27	14.12	311
November 24, 2025	14.07	14.21	14.21	14.21	13.96	30
November 21, 2025	13.78	13.75	13.75	13.92	13.75	352
November 20, 2025	14.58	14.36	14.36	14.62	14.36	238
November 19, 2025	14.32	14.41	14.41	14.5	14.3	328
November 18, 2025	14.43	14.38	14.38	14.43	14.19	953
November 17, 2025	14.87	14.71	14.71	14.89	14.71	328
November 14, 2025	14.76	14.94	14.94	14.94	14.51	76
November 13, 2025	15.43	14.95	14.95	15.43	14.93	3,680
November 12, 2025	15.27	15.11	15.11	15.27	15.07	290
November 11, 2025	15.28	15.11	15.11	15.28	15.11	1,189
November 10, 2025	15.25	15.11	15.11	15.3	15.11	609
November 07, 2025	14.78	14.56	14.56	14.97	14.56	1,039
November 06, 2025	15.11	14.88	14.88	15.21	14.88	84
November 05, 2025	14.73	15	15	15	14.68	274
November 04, 2025	15.15	14.99	14.99	15.15	14.9	17,193
November 03, 2025	15.26	15.4	15.4	15.47	15.26	141
October 31, 2025	15.3	15.28	15.28	15.39	15.26	90
October 30, 2025	15.55	15.45	15.45	15.55	15.32	691
October 29, 2025	15.56	15.59	15.59	15.59	15.39	147
October 28, 2025	15.2	15.26	15.26	15.26	15.13	7,452
October 27, 2025	15.28	15.25	15.25	15.36	15.25	121
October 24, 2025	14.96	15.04	15.04	15.06	14.85	5,369
October 23, 2025	14.56	14.65	14.65	14.65	14.56	2,344
October 22, 2025	14.76	14.72	14.72	14.76	14.71	113
October 21, 2025	14.79	14.74	14.74	14.81	14.6	135
October 20, 2025	14.68	14.8	14.8	15	14.61	1,237

Global X Autonomous & Electric Vehicles UCITS ETF (DRVE.L) LSE