Global X Telemedicine & Digital Health UCITS ETF USD - EDOG.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	6.44	6.51	6.51	6.51	6.43	4
December 03, 2025	6.54	6.53	6.53	6.54	6.49	8
December 02, 2025	6.6	6.57	6.57	6.6	6.57	10
December 01, 2025	6.71	6.64	6.64	6.71	6.64	6
November 28, 2025	6.77	6.71	6.71	6.77	6.71	10
November 27, 2025	6.71	6.71	6.71	6.71	6.71	301
November 26, 2025	6.78	6.75	6.75	6.78	6.75	149
November 25, 2025	6.78	6.77	6.77	6.78	6.77	2
November 24, 2025	6.69	6.69	6.69	6.69	6.67	174
November 21, 2025	6.31	6.47	6.47	6.47	6.31	7
November 20, 2025	6.41	6.42	6.42	6.5	6.41	198
November 19, 2025	6.37	6.34	6.34	6.37	6.34	2
November 18, 2025	6.3	6.31	6.31	6.31	6.3	2
November 17, 2025	6.4	6.4	6.4	6.4	6.4	2
November 14, 2025	6.41	6.46	6.46	6.46	6.36	670
November 13, 2025	6.53	6.5	6.5	6.57	6.5	7
November 12, 2025	6.62	6.61	6.61	6.63	6.61	80
November 11, 2025	6.44	6.53	6.53	6.53	6.44	458
November 10, 2025	6.47	6.44	6.44	6.48	6.44	5,377
November 07, 2025	6.48	6.39	6.39	6.48	6.39	641
November 06, 2025	6.67	6.51	6.51	6.67	6.51	27
November 05, 2025	6.66	6.62	6.62	6.66	6.62	3
November 04, 2025	6.55	6.65	6.65	6.7	6.55	98
November 03, 2025	6.57	6.59	6.59	6.59	6.57	6
October 31, 2025	6.63	6.64	6.64	6.68	6.57	2,476
October 30, 2025	6.62	6.64	6.64	6.64	6.62	45
October 29, 2025	6.7	6.72	6.72	6.73	6.7	68
October 28, 2025	6.7	6.71	6.71	6.73	6.7	395
October 27, 2025	6.81	6.78	6.78	6.81	6.76	117
October 24, 2025	6.82	6.83	6.83	6.83	6.82	98
October 23, 2025	6.66	6.68	6.68	6.68	6.66	79
October 22, 2025	6.83	6.69	6.69	6.83	6.69	0
October 21, 2025	6.74	6.8	6.8	6.8	6.74	5
October 20, 2025	6.61	6.75	6.75	6.75	6.61	10
October 17, 2025	6.58	6.6	6.6	6.68	6.58	456
October 16, 2025	6.8	6.83	6.83	6.85	6.8	76
October 15, 2025	6.72	6.72	6.72	6.78	6.72	739
October 14, 2025	6.58	6.64	6.64	6.64	6.58	11
October 13, 2025	6.62	6.65	6.65	6.65	6.62	103
October 10, 2025	6.79	6.62	6.62	6.86	6.62	7
October 09, 2025	6.85	6.89	6.89	6.89	6.85	2
October 08, 2025	6.79	6.88	6.88	6.88	6.79	72
October 07, 2025	6.85	6.79	6.79	6.85	6.79	164
October 06, 2025	6.83	6.8	6.8	6.83	6.77	167
October 03, 2025	6.78	6.83	6.83	6.83	6.78	0
October 02, 2025	6.72	6.73	6.73	6.73	6.67	721
October 01, 2025	6.53	6.61	6.61	6.62	6.53	306
September 30, 2025	6.61	6.6	6.6	6.64	6.6	457
September 29, 2025	6.65	6.61	6.61	6.65	6.61	11
September 26, 2025	6.58	6.55	6.55	6.58	6.55	6
September 25, 2025	6.55	6.52	6.52	6.55	6.52	2
September 24, 2025	6.66	6.63	6.63	6.66	6.63	6
September 23, 2025	6.74	6.73	6.73	6.75	6.67	22
September 22, 2025	6.66	6.7	6.7	6.7	6.66	57
September 19, 2025	6.76	6.76	6.76	6.78	6.73	61
September 18, 2025	6.62	6.62	6.62	6.62	6.62	0
September 17, 2025	6.55	6.51	6.51	6.55	6.51	326
September 16, 2025	6.51	6.49	6.49	6.51	6.49	29
September 15, 2025	6.63	6.6	6.6	6.63	6.6	200
September 12, 2025	6.62	6.62	6.62	6.62	6.62	0

Global X Telemedicine & Digital Health UCITS ETF USD (EDOG.L) LSE