Global X - Telemedicine & Digital Health UCITS ETF (EDOG.L) LSE
5.49
-0.018(-0.33%)
Currency In GBP
- General
- Statistics
- Historical Data
- Profile
- Financials
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 5.42 | 5.49 | 5.49 | 5.49 | 5.4 | 59 |
| April 01, 2026 | 5.47 | 5.51 | 5.51 | 5.51 | 5.47 | 13 |
| March 31, 2026 | 5.38 | 5.4 | 5.4 | 5.4 | 5.38 | 1,901 |
| March 27, 2026 | 5.5 | 5.36 | 5.36 | 5.5 | 5.36 | 8 |
| March 26, 2026 | 5.54 | 5.5 | 5.5 | 5.54 | 5.5 | 2 |
| March 25, 2026 | 5.54 | 5.53 | 5.53 | 5.54 | 5.49 | 847 |
| March 24, 2026 | 5.5 | 5.51 | 5.51 | 5.51 | 5.5 | 12 |
| March 23, 2026 | 5.5 | 5.5 | 5.5 | 5.59 | 5.5 | 15 |
| March 20, 2026 | 5.55 | 5.53 | 5.53 | 5.55 | 5.53 | 1 |
| March 19, 2026 | 5.56 | 5.54 | 5.54 | 5.57 | 5.54 | 9 |
| March 18, 2026 | 5.57 | 5.61 | 5.61 | 5.61 | 5.57 | 896 |
| March 17, 2026 | 5.66 | 5.66 | 5.66 | 5.67 | 5.65 | 160 |
| March 16, 2026 | 5.61 | 5.57 | 5.57 | 5.61 | 5.57 | 6,609 |
| March 13, 2026 | 5.48 | 5.53 | 5.53 | 5.56 | 5.48 | 151 |
| March 12, 2026 | 5.64 | 5.53 | 5.53 | 5.64 | 5.53 | 1,367 |
| March 11, 2026 | 5.67 | 5.64 | 5.64 | 5.67 | 5.64 | 27 |
| March 10, 2026 | 5.74 | 5.71 | 5.71 | 5.74 | 5.71 | 448 |
| March 09, 2026 | 5.7 | 5.7 | 5.7 | 5.7 | 5.66 | 45 |
| March 06, 2026 | 5.8 | 5.7 | 5.7 | 5.81 | 5.7 | 662 |
| March 05, 2026 | 5.88 | 5.83 | 5.83 | 5.89 | 5.83 | 753 |
| March 04, 2026 | 5.9 | 5.91 | 5.91 | 5.91 | 5.9 | 6 |
| March 03, 2026 | 5.76 | 5.78 | 5.78 | 5.78 | 5.73 | 45 |
| March 02, 2026 | 5.86 | 5.83 | 5.83 | 5.86 | 5.83 | 60 |
| February 27, 2026 | 5.94 | 5.93 | 5.93 | 5.94 | 5.93 | 843 |
| February 26, 2026 | 5.84 | 5.89 | 5.89 | 5.9 | 5.84 | 10 |
| February 25, 2026 | 5.82 | 5.83 | 5.83 | 5.85 | 5.82 | 180 |
| February 24, 2026 | 5.83 | 5.8 | 5.8 | 5.83 | 5.78 | 7 |
| February 23, 2026 | 5.84 | 5.81 | 5.81 | 5.84 | 5.81 | 17 |
| February 20, 2026 | 5.88 | 5.86 | 0 | 5.9 | 5.84 | 6 |
| February 19, 2026 | 5.89 | 5.86 | 0 | 5.91 | 5.85 | 73 |
| February 18, 2026 | 5.78 | 5.88 | 0 | 5.88 | 5.78 | 10 |
| February 17, 2026 | 5.71 | 5.75 | 0 | 5.76 | 5.71 | 1,355 |
| February 16, 2026 | 5.63 | 5.64 | 0 | 5.66 | 5.63 | 102 |
| February 13, 2026 | 5.67 | 5.68 | 0 | 5.7 | 5.67 | 22 |
| February 12, 2026 | 5.66 | 5.63 | 0 | 5.69 | 5.63 | 17 |
| February 11, 2026 | 5.79 | 5.76 | 0 | 5.79 | 5.76 | 447 |
| February 10, 2026 | 5.82 | 5.85 | 0 | 5.85 | 5.82 | 5 |
| February 09, 2026 | 5.78 | 5.74 | 0 | 5.78 | 5.69 | 1,302 |
| February 06, 2026 | 5.75 | 5.79 | 0 | 5.8 | 5.75 | 692 |
| February 05, 2026 | 5.99 | 5.91 | 0 | 5.99 | 5.9 | 64 |
| February 04, 2026 | 5.93 | 5.96 | 0 | 5.99 | 5.93 | 11 |
| February 03, 2026 | 6.11 | 6.03 | 0 | 6.11 | 6.03 | 2 |
| February 02, 2026 | 6.04 | 6.14 | 0 | 6.17 | 6.04 | 1,702 |
| January 30, 2026 | 6.08 | 6.07 | 0 | 6.12 | 6.07 | 102 |
| January 29, 2026 | 6.11 | 6.1 | 0 | 6.11 | 6.1 | 120 |
| January 28, 2026 | 6.27 | 6.21 | 0 | 6.27 | 6.21 | 527 |
| January 27, 2026 | 6.28 | 6.29 | 0 | 6.29 | 6.27 | 48 |
| January 26, 2026 | 6.39 | 6.37 | 0 | 6.39 | 6.37 | 177 |
| January 23, 2026 | 6.49 | 6.45 | 0 | 6.52 | 6.45 | 473 |
| January 22, 2026 | 6.57 | 6.59 | 0 | 6.59 | 6.57 | 2 |
| January 21, 2026 | 6.54 | 6.52 | 0 | 6.54 | 6.47 | 60 |
| January 20, 2026 | 6.4 | 6.47 | 0 | 6.47 | 6.4 | 5 |
| January 19, 2026 | 6.42 | 6.44 | 0 | 6.45 | 6.42 | 31 |
| January 16, 2026 | 6.63 | 6.59 | 0 | 6.63 | 6.58 | 89 |
| January 15, 2026 | 6.58 | 6.63 | 0 | 6.63 | 6.58 | 126 |
| January 14, 2026 | 6.59 | 6.58 | 0 | 6.59 | 6.55 | 21 |
| January 13, 2026 | 6.51 | 6.52 | 0 | 6.52 | 6.51 | 6 |
| January 12, 2026 | 6.51 | 6.52 | 0 | 6.52 | 6.49 | 54 |
| January 09, 2026 | 6.54 | 6.52 | 0 | 6.54 | 6.52 | 80 |
| January 08, 2026 | 6.55 | 6.53 | 0 | 6.55 | 6.53 | 10 |
