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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	16.38	16.49	16.49	16.49	16.38	14
February 19, 2026	16.57	16.43	16.43	16.61	16.36	538
February 18, 2026	16.56	16.7	16.7	16.74	16.56	13,318
February 17, 2026	16.5	16.47	16.47	16.52	16.46	28
February 16, 2026	16.56	16.5	16.5	16.58	16.44	131
February 13, 2026	16.52	16.63	16.63	16.63	16.45	1,177
February 12, 2026	16.78	16.49	16.49	16.89	16.47	1,129
February 11, 2026	16.79	16.7	16.7	16.79	16.66	149
February 10, 2026	16.65	16.71	16.71	16.75	16.59	21,590
February 09, 2026	16.13	16.65	16.65	16.65	16.13	1,371
February 06, 2026	16.11	16.33	16.33	16.33	15.85	719
February 05, 2026	16.2	16.06	16.06	16.2	15.96	796
February 04, 2026	16.49	16.33	16.33	16.49	16.25	2,124
February 03, 2026	16.41	16.33	16.33	16.44	16.3	17,749
February 02, 2026	16.02	16.31	16.31	16.43	16.02	1,013
January 30, 2026	16.41	16.44	16.44	16.62	16.4	300
January 29, 2026	17	16.63	16.63	17.01	16.52	192
January 28, 2026	17	16.89	16.89	17	16.89	294
January 27, 2026	16.6	16.86	16.86	16.86	16.6	575
January 26, 2026	16.7	16.71	16.71	16.84	16.67	1,883
January 23, 2026	16.87	16.83	16.83	16.98	16.72	481
January 22, 2026	16.84	16.95	16.95	16.97	16.84	1,572
January 21, 2026	16.38	16.65	16.65	16.69	16.33	3,293
January 20, 2026	16.11	16.29	16.29	16.29	15.99	5,627
January 19, 2026	16.25	16.25	16.25	16.25	16.18	399
January 16, 2026	16.45	16.41	16.41	16.45	16.37	25
January 15, 2026	16.42	16.55	16.55	16.55	16.4	336
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

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