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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	14.43	14.49	14.49	14.6	14.24	2,704
October 16, 2025	14.87	14.82	14.82	14.93	14.82	1,150
October 15, 2025	14.71	14.82	14.82	14.9	14.71	710
October 14, 2025	14.48	14.45	14.45	14.48	14.2	40
October 13, 2025	14.25	14.53	14.53	14.55	14.2	3,428
October 10, 2025	14.64	14.18	14.18	14.64	14.18	1,667
October 09, 2025	14.72	14.64	14.67	14.78	14.64	846
October 08, 2025	14.97	14.71	14.71	14.97	14.62	1,335
October 07, 2025	14.86	14.68	14.68	14.92	14.68	3,124
October 06, 2025	14.79	14.95	14.95	14.95	14.78	207
October 03, 2025	14.64	14.71	14.71	14.71	14.64	107
October 02, 2025	14.61	14.55	14.55	14.65	14.5	320
October 01, 2025	14.08	14.29	14.29	14.33	14.06	1,075
September 30, 2025	14.13	14.08	14.08	14.14	14.08	67
September 29, 2025	14.2	14.12	14.12	14.23	14.12	1,817
September 26, 2025	14.02	14	14	14.05	13.91	86
September 25, 2025	14.12	13.98	13.98	14.12	13.86	1,861
September 24, 2025	14.1	14.04	14.04	14.13	13.99	94
September 23, 2025	14.2	14.23	14.23	14.3	14.2	5,447
September 22, 2025	14.18	14.17	14.17	14.18	14	87
September 19, 2025	14.07	14.05	14.05	14.11	14.03	393
September 18, 2025	13.91	14.05	14.05	14.05	13.79	815
September 17, 2025	13.72	13.78	13.78	13.78	13.69	100
September 16, 2025	13.63	13.59	13.59	13.63	13.57	130
September 15, 2025	13.38	13.48	13.48	13.53	13.35	975

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