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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 12, 2025	13.36	13.19	13.19	13.36	13.19	4,181
September 11, 2025	13.02	13.29	13.29	13.29	13.02	126
September 10, 2025	13.14	13.11	13.11	13.15	13.07	4,046
September 09, 2025	13.27	13.19	13.19	13.3	13.19	66
September 08, 2025	13.18	13.24	13.24	13.25	13.16	2,117
September 05, 2025	13.02	13.01	13.01	13.12	13.01	25
September 04, 2025	12.8	12.8	12.8	12.8	12.8	1,018
September 03, 2025	12.85	12.81	12.81	12.91	12.81	39
September 02, 2025	13.07	12.67	12.67	13.07	12.67	31,191
September 01, 2025	13.1	13.03	13.03	13.1	13.03	53
August 29, 2025	13.23	13.08	13.08	13.23	13.04	776
August 28, 2025	13.14	13.14	13.14	13.19	13.13	66
August 27, 2025	13.15	13.1	13.1	13.19	13.08	149
August 26, 2025	13.09	13.16	13.16	13.21	13.05	483
August 22, 2025	12.67	13.12	13.12	13.12	12.67	20
August 21, 2025	12.71	12.71	12.71	12.71	12.64	19
August 20, 2025	12.78	12.67	12.67	12.79	12.6	47
August 19, 2025	13	12.92	12.92	13.02	12.92	28
August 18, 2025	12.88	12.97	12.97	13.01	12.88	146
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

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