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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	13	12.91	12.91	13	12.9	47
August 14, 2025	13	12.77	12.77	13	12.77	800
August 13, 2025	12.93	12.96	12.96	13	12.9	2,240
August 12, 2025	12.66	12.83	12.83	12.83	12.63	162
August 11, 2025	12.71	12.68	12.68	12.71	12.67	502
August 08, 2025	12.38	12.46	12.46	12.46	12.38	14
August 07, 2025	12.21	12.23	12.23	12.33	12.21	31
August 06, 2025	12.25	12.14	12.14	12.25	12.09	206
August 05, 2025	13	12.14	12.14	13	12.14	8
August 04, 2025	12.2	12.05	12.05	12.2	12.04	102
August 01, 2025	13	11.88	11.88	13	11.85	411
July 31, 2025	12.27	12.13	12.13	12.27	12.13	3,520
July 30, 2025	12.29	12.33	12.33	12.45	12.29	4
July 29, 2025	12.56	12.41	12.41	12.63	12.41	5,063
July 28, 2025	12.75	12.59	12.59	12.75	12.59	191
July 25, 2025	12.79	12.61	12.61	12.79	12.61	190
July 24, 2025	12.8	12.78	12.78	12.82	12.75	23
July 23, 2025	12.73	12.73	12.73	12.81	12.73	340
July 22, 2025	12.51	12.58	12.58	12.58	12.47	293
July 21, 2025	12.7	12.67	12.67	12.7	12.62	9
July 18, 2025	12.43	12.52	12.52	12.58	12.43	18
July 17, 2025	12.29	12.45	12.45	12.45	12.29	17
July 16, 2025	12.14	12.1	12.1	12.17	12.08	654
July 15, 2025	12.4	12.29	12.29	12.4	12.19	287
July 14, 2025	12.25	12.22	12.22	12.25	12.08	2,017
July 11, 2025	12.4	12.21	12.21	12.4	12.19	125
July 10, 2025	12.2	12.26	12.26	12.26	12.12	27
July 09, 2025	11.9	12.1	12.1	12.17	11.9	52
July 08, 2025	11.92	12	12	12	11.92	6
July 07, 2025	12.2	11.87	11.87	12.2	11.87	1,109
July 04, 2025	12.12	12.18	12.18	12.18	11.99	29
July 03, 2025	12.03	12.13	12.13	12.17	12.02	817
July 02, 2025	11.85	11.93	11.93	11.93	11.75	11
July 01, 2025	11.79	11.73	11.73	11.79	11.68	5,011
June 30, 2025	11.83	11.73	11.73	11.86	11.73	1,025
June 27, 2025	11.81	11.78	11.78	11.81	11.67	30
June 26, 2025	11.69	11.68	11.68	11.71	11.63	22
June 25, 2025	11.65	11.52	11.52	11.65	11.52	3,040
June 24, 2025	11.59	11.54	11.54	11.59	11.4	981
June 23, 2025	11.04	11.2	11.2	11.2	11.04	412
June 20, 2025	11.28	11.19	11.19	11.29	11.18	2,532
June 19, 2025	11.25	11.12	11.12	11.25	11.12	623
June 18, 2025	11.18	11.3	11.3	11.3	11.18	76
June 17, 2025	11.27	11.32	11.32	11.39	11.27	8
June 16, 2025	11.33	11.42	11.42	11.48	11.25	504
June 13, 2025	11.33	11.33	11.33	11.33	11.26	3,139
June 12, 2025	11.54	11.52	11.52	11.56	11.51	15
June 11, 2025	11.61	11.65	11.65	11.65	11.54	13
June 10, 2025	11.43	11.49	11.49	11.49	11.32	2,718
June 09, 2025	11.3	11.33	11.33	11.33	11.17	20
June 06, 2025	11.19	11.22	11.22	11.25	11.19	36
June 05, 2025	11.28	11.25	11.25	11.28	11.2	6
June 04, 2025	11.25	11.19	11.19	11.25	11.07	316
June 03, 2025	10.87	11.04	11.04	11.04	10.86	28
June 02, 2025	10.98	10.88	10.88	10.98	10.87	31
May 30, 2025	11.17	11.04	11.04	11.17	10.99	23
May 29, 2025	11.46	11.24	11.24	11.46	11.24	13
May 28, 2025	11.05	11.11	11.11	11.18	11.05	12
May 27, 2025	11.12	11.13	11.13	11.15	11.04	110
May 23, 2025	10.97	10.97	10.97	10.97	10.97	0

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