11 fabulous farmhouses perfect for living a rural lifestyle

A farmhouse could be your dream home if you’re in search of bucolic bliss

Global X Cybersecurity UCITS ETF USD Acc (BUG.MI)

Milan - Milan Delayed price. Currency in EUR

Add to watchlist

11.79

-0.04

(-0.37%)

As of 01:07PM CEST. Market open.

Time period:

03 May 2023 - 03 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	11.75	11.79	11.75	11.79	11.79	95
02 May 2024	11.75	11.90	11.75	11.83	11.83	657
30 Apr 2024	11.95	11.95	11.78	11.74	11.74	242
29 Apr 2024	11.89	11.96	11.86	11.88	11.88	1,170
26 Apr 2024	11.70	11.70	11.70	11.93	11.93	450
25 Apr 2024	11.59	11.59	11.59	11.63	11.63	450
24 Apr 2024	11.81	11.91	11.81	11.84	11.84	1,353
23 Apr 2024	11.50	11.59	11.50	11.77	11.77	454
22 Apr 2024	11.43	11.43	11.43	11.41	11.41	20
19 Apr 2024	11.43	11.43	11.38	11.41	11.41	650
18 Apr 2024	11.52	11.52	11.52	11.52	11.52	-
17 Apr 2024	11.56	11.58	11.56	11.52	11.52	1,578
16 Apr 2024	11.54	11.58	11.54	11.61	11.61	1,674
15 Apr 2024	12.01	12.01	12.01	11.75	11.75	47
12 Apr 2024	12.18	12.18	12.18	12.03	12.03	450
11 Apr 2024	12.07	12.09	11.97	11.99	11.99	950
10 Apr 2024	12.01	12.03	12.01	12.02	12.02	470
09 Apr 2024	11.98	11.99	11.96	11.99	11.99	1,370
08 Apr 2024	12.09	12.09	11.95	12.00	12.00	2,089
05 Apr 2024	11.98	11.98	11.95	11.94	11.94	425
04 Apr 2024	12.02	12.02	12.02	12.14	12.14	172
03 Apr 2024	12.14	12.14	12.13	12.15	12.15	131
02 Apr 2024	12.13	12.31	12.00	12.11	12.11	3,740
28 Mar 2024	12.20	12.27	12.20	12.31	12.31	535
27 Mar 2024	12.19	12.19	12.16	12.12	12.12	15
26 Mar 2024	12.13	12.13	12.13	12.16	12.16	39
25 Mar 2024	12.21	12.21	12.14	12.13	12.13	924
22 Mar 2024	12.31	12.36	12.31	12.22	12.22	1,294
21 Mar 2024	12.10	12.10	12.10	12.10	12.10	-
20 Mar 2024	12.10	12.10	12.10	12.10	12.10	-
19 Mar 2024	12.17	12.17	12.05	12.10	12.10	1,023
18 Mar 2024	12.15	12.20	12.15	12.22	12.22	7,774
15 Mar 2024	12.32	12.36	12.15	12.16	12.16	1,397
14 Mar 2024	12.40	12.40	12.38	12.32	12.32	1,860
13 Mar 2024	12.50	12.51	12.49	12.56	12.56	1,151
12 Mar 2024	12.58	12.58	12.56	12.51	12.51	985
11 Mar 2024	12.36	12.36	12.34	12.37	12.37	141
08 Mar 2024	12.39	12.39	12.30	12.26	12.26	173
07 Mar 2024	12.26	12.32	12.18	12.21	12.21	4,444
06 Mar 2024	12.22	12.22	12.22	12.18	12.18	50
05 Mar 2024	12.13	12.31	12.13	11.94	11.94	811
04 Mar 2024	12.32	12.32	12.32	12.37	12.37	123
01 Mar 2024	12.67	12.67	12.44	12.46	12.46	280
29 Feb 2024	12.44	12.64	12.44	12.53	12.53	38
28 Feb 2024	12.33	12.33	12.32	12.36	12.36	167
27 Feb 2024	12.39	12.44	12.33	12.41	12.41	299
26 Feb 2024	12.21	12.23	12.12	12.30	12.30	269
23 Feb 2024	12.00	12.07	12.00	12.09	12.09	1,488
22 Feb 2024	12.09	12.09	11.91	11.98	11.98	1,985
21 Feb 2024	11.90	11.98	11.69	11.69	11.69	4,392
20 Feb 2024	12.73	12.73	12.55	12.55	12.55	880
19 Feb 2024	12.85	12.87	12.67	12.76	12.76	1,595
16 Feb 2024	12.88	12.88	12.70	12.78	12.78	254
15 Feb 2024	13.07	13.07	13.07	12.91	12.91	37
14 Feb 2024	12.85	12.92	12.85	12.91	12.91	994
13 Feb 2024	13.05	13.05	12.85	12.78	12.78	3,252
12 Feb 2024	13.09	13.09	12.87	12.99	12.99	1,047
09 Feb 2024	12.91	12.95	12.83	12.94	12.94	2,436
08 Feb 2024	12.56	12.56	12.49	12.67	12.67	1,298
07 Feb 2024	12.55	12.55	12.55	12.56	12.56	290
06 Feb 2024	12.35	12.35	12.20	12.27	12.27	1,166
05 Feb 2024	12.33	12.33	12.10	12.17	12.17	458
02 Feb 2024	12.30	12.42	12.30	12.32	12.32	1,608
01 Feb 2024	12.38	12.39	12.37	12.26	12.26	1,167
31 Jan 2024	12.56	12.56	12.45	12.38	12.38	570
30 Jan 2024	12.81	12.81	12.65	12.56	12.56	220
29 Jan 2024	12.38	12.43	12.37	12.49	12.49	1,175
26 Jan 2024	12.34	12.39	12.25	12.38	12.38	1,951
25 Jan 2024	12.36	12.40	12.31	12.44	12.44	1,588
24 Jan 2024	12.51	12.53	12.46	12.47	12.47	1,037
23 Jan 2024	12.46	12.52	12.46	12.43	12.43	1,358
22 Jan 2024	12.34	12.38	12.16	12.40	12.40	763
19 Jan 2024	12.13	12.13	12.06	12.02	12.02	535
18 Jan 2024	11.98	11.98	11.98	12.07	12.07	7
17 Jan 2024	12.12	12.12	12.12	12.12	12.12	-
16 Jan 2024	12.17	12.17	12.07	12.12	12.12	411
15 Jan 2024	12.12	12.14	12.10	12.14	12.14	2,154
12 Jan 2024	12.01	12.15	12.01	12.08	12.08	1,796
11 Jan 2024	11.94	11.94	11.87	11.86	11.86	1,666
10 Jan 2024	11.78	11.78	11.78	11.76	11.76	100
09 Jan 2024	11.39	11.39	11.39	11.39	11.39	-
08 Jan 2024	11.21	11.40	11.21	11.39	11.39	2,075
05 Jan 2024	11.31	11.31	11.24	11.25	11.25	878
04 Jan 2024	11.40	11.42	11.31	11.35	11.35	1,602
03 Jan 2024	11.60	11.60	11.53	11.52	11.52	2,891
02 Jan 2024	11.79	11.79	11.51	11.57	11.57	814
29 Dec 2023	12.00	12.00	11.82	11.69	11.69	97
28 Dec 2023	12.00	12.00	11.81	11.81	11.81	3,145
27 Dec 2023	11.92	11.92	11.92	11.81	11.81	6
22 Dec 2023	11.87	11.87	11.87	11.85	11.85	200
21 Dec 2023	12.49	12.49	11.88	11.77	11.77	46
20 Dec 2023	12.50	12.50	11.99	12.02	12.02	2,705
19 Dec 2023	11.94	11.96	11.94	11.96	11.96	718
18 Dec 2023	11.99	11.99	11.90	11.88	11.88	350
15 Dec 2023	11.74	11.74	11.74	11.91	11.91	17
14 Dec 2023	11.77	11.83	11.76	11.63	11.63	1,020
13 Dec 2023	11.60	11.68	11.60	11.63	11.63	1,288
12 Dec 2023	11.58	11.58	11.54	11.67	11.67	1,600
11 Dec 2023	11.52	11.59	11.44	11.59	11.59	681
08 Dec 2023	11.85	11.85	11.36	11.41	11.41	928
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,209.26+37.11(+0.45%)

FTSE 25020,179.79+127.46(+0.64%)

AIM771.26+3.15(+0.41%)

GBP/EUR1.1652-0.0031(-0.26%)

GBP/USD1.2551+0.0017(+0.14%)

Bitcoin GBP49,133.29+2,094.88(+4.45%)

11 fabulous farmhouses perfect for living a rural lifestyle

Global X Cybersecurity UCITS ETF USD Acc (BUG.MI)

FTSE 100
8,209.26
+37.11(+0.45%)

FTSE 250
20,179.79
+127.46(+0.64%)

AIM
771.26
+3.15(+0.41%)

GBP/EUR
1.1652
-0.0031(-0.26%)

GBP/USD
1.2551
+0.0017(+0.14%)

Bitcoin GBP
49,133.29
+2,094.88(+4.45%)