UK markets closed
NIKKEI 225
38,923.03 +435.13 (+1.13%) HANG SENG
18,403.04 +323.43 (+1.79%) CRUDE OIL
74.16 -2.83 (-3.68%) GOLD FUTURES
2,369.60 +23.80 (+1.01%) DOW
38,385.28 -301.04 (-0.78%) Bitcoin GBP
54,166.11 +1,111.71 (+2.10%)
Global X Internet of Things UCITS ETF USD Acc (SNSR.MI)
Milan - Milan Delayed price. Currency in EUR
Add to watchlist
At close: 03:16PM CEST
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jun 2024 | 12.94 | 12.94 | 12.92 | 12.67 | 12.67 | 370 |
| 31 May 2024 | 12.85 | 12.85 | 12.85 | 12.70 | 12.70 | 21 |
| 30 May 2024 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | - |
| 29 May 2024 | 12.95 | 12.95 | 12.95 | 12.94 | 12.94 | 17 |
| 28 May 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
| 27 May 2024 | 13.10 | 13.12 | 13.10 | 13.10 | 13.10 | 1,600 |
| 24 May 2024 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | - |
| 23 May 2024 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | - |
| 22 May 2024 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | - |
| 21 May 2024 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | - |
| 20 May 2024 | 13.04 | 13.04 | 13.04 | 13.01 | 13.01 | 2,373 |
| 17 May 2024 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | - |
| 16 May 2024 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | - |
| 15 May 2024 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | - |
| 14 May 2024 | 12.81 | 12.81 | 12.81 | 12.87 | 12.87 | 299 |
| 13 May 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
| 10 May 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
| 09 May 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
| 08 May 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 100 |
| 07 May 2024 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | - |
| 06 May 2024 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | - |
| 03 May 2024 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | - |
| 02 May 2024 | 12.38 | 12.38 | 12.34 | 12.39 | 12.39 | 307 |
| 30 Apr 2024 | 12.54 | 12.62 | 12.54 | 12.53 | 12.53 | 3,267 |
| 29 Apr 2024 | 12.47 | 12.47 | 12.44 | 12.51 | 12.51 | 400 |
| 26 Apr 2024 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | - |
| 25 Apr 2024 | 12.30 | 12.30 | 12.30 | 12.27 | 12.27 | 225 |
| 24 Apr 2024 | 12.26 | 12.39 | 12.26 | 12.32 | 12.32 | 1,721 |
| 23 Apr 2024 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | - |
| 22 Apr 2024 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | - |
| 19 Apr 2024 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | - |
| 18 Apr 2024 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | - |
| 17 Apr 2024 | 12.18 | 12.29 | 12.18 | 12.22 | 12.22 | 163 |
| 16 Apr 2024 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | - |
| 15 Apr 2024 | 12.60 | 12.60 | 12.60 | 12.48 | 12.48 | 4 |
| 12 Apr 2024 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | - |
| 11 Apr 2024 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | - |
| 10 Apr 2024 | 12.73 | 12.73 | 12.63 | 12.63 | 12.63 | 30 |
| 09 Apr 2024 | 12.56 | 12.56 | 12.56 | 12.63 | 12.63 | 364 |
| 08 Apr 2024 | 12.58 | 12.58 | 12.58 | 12.64 | 12.64 | 150 |
| 05 Apr 2024 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | - |
| 04 Apr 2024 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | - |
| 03 Apr 2024 | 12.65 | 12.65 | 12.65 | 12.66 | 12.66 | 197 |
| 02 Apr 2024 | 12.88 | 12.89 | 12.61 | 12.65 | 12.65 | 1,299 |
| 28 Mar 2024 | 12.94 | 12.94 | 12.94 | 12.79 | 12.79 | 983 |
| 27 Mar 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
| 26 Mar 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
| 25 Mar 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
| 22 Mar 2024 | 12.80 | 12.82 | 12.80 | 12.70 | 12.70 | 817 |
| 21 Mar 2024 | 12.62 | 12.62 | 12.62 | 12.81 | 12.81 | 9 |
| 20 Mar 2024 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | - |
| 19 Mar 2024 | 12.54 | 12.54 | 12.53 | 12.47 | 12.47 | 796 |
| 18 Mar 2024 | 12.56 | 12.56 | 12.56 | 12.55 | 12.55 | 796 |
| 15 Mar 2024 | 12.60 | 12.61 | 12.55 | 12.49 | 12.49 | 1,698 |
| 14 Mar 2024 | 12.73 | 12.74 | 12.68 | 12.60 | 12.60 | 1,580 |
| 13 Mar 2024 | 12.77 | 12.77 | 12.66 | 12.66 | 12.66 | 803 |
| 12 Mar 2024 | 12.75 | 12.77 | 12.75 | 12.80 | 12.80 | 797 |
| 11 Mar 2024 | 12.74 | 12.74 | 12.55 | 12.76 | 12.76 | 814 |
| 08 Mar 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| 07 Mar 2024 | 12.86 | 12.86 | 12.86 | 12.90 | 12.90 | 17 |
| 06 Mar 2024 | 12.66 | 12.66 | 12.66 | 12.77 | 12.77 | 100 |
| 05 Mar 2024 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | - |
| 04 Mar 2024 | 12.75 | 12.75 | 12.75 | 12.76 | 12.76 | 300 |
| 01 Mar 2024 | 12.55 | 12.55 | 12.55 | 12.73 | 12.73 | 4 |
| 29 Feb 2024 | 12.29 | 12.47 | 12.29 | 12.49 | 12.49 | 3,131 |
| 28 Feb 2024 | 12.39 | 12.39 | 12.36 | 12.41 | 12.41 | 1,872 |
| 27 Feb 2024 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 952 |
| 26 Feb 2024 | 12.35 | 12.35 | 12.35 | 12.40 | 12.40 | 375 |
| 23 Feb 2024 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | - |
| 22 Feb 2024 | 12.41 | 12.48 | 12.37 | 12.31 | 12.31 | 1,687 |
| 21 Feb 2024 | 12.16 | 12.18 | 12.16 | 12.18 | 12.18 | 1,137 |
| 20 Feb 2024 | 12.21 | 12.21 | 12.21 | 12.19 | 12.19 | 377 |
| 19 Feb 2024 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | - |
| 16 Feb 2024 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | - |
| 15 Feb 2024 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | - |
| 14 Feb 2024 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | - |
| 13 Feb 2024 | 12.35 | 12.35 | 12.13 | 12.22 | 12.22 | 633 |
| 12 Feb 2024 | 12.35 | 12.42 | 12.35 | 12.45 | 12.45 | 3,645 |
| 09 Feb 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
| 08 Feb 2024 | 12.10 | 12.10 | 12.10 | 12.20 | 12.20 | 387 |
| 07 Feb 2024 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | - |
| 06 Feb 2024 | 12.00 | 12.00 | 12.00 | 11.94 | 11.94 | 1,408 |
| 05 Feb 2024 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | - |
| 02 Feb 2024 | 11.98 | 11.98 | 11.98 | 11.99 | 11.99 | 883 |
| 01 Feb 2024 | 12.00 | 12.00 | 11.87 | 11.87 | 11.87 | 14 |
| 31 Jan 2024 | 12.05 | 12.05 | 12.05 | 11.95 | 11.95 | 284 |
| 30 Jan 2024 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | - |
| 29 Jan 2024 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | - |
| 26 Jan 2024 | 12.19 | 12.19 | 12.18 | 12.12 | 12.12 | 1,498 |
| 25 Jan 2024 | 12.17 | 12.17 | 12.17 | 12.28 | 12.28 | 942 |
| 24 Jan 2024 | 12.24 | 12.24 | 12.22 | 12.20 | 12.20 | 1,881 |
| 23 Jan 2024 | 12.21 | 12.22 | 12.21 | 12.22 | 12.22 | 1,226 |
| 22 Jan 2024 | 12.06 | 12.06 | 12.06 | 12.15 | 12.15 | 193 |
| 19 Jan 2024 | 11.86 | 11.86 | 11.86 | 11.85 | 11.85 | 450 |
| 18 Jan 2024 | 11.76 | 11.78 | 11.75 | 11.76 | 11.76 | 3,164 |
| 17 Jan 2024 | 11.52 | 11.53 | 11.52 | 11.50 | 11.50 | 1,582 |
| 16 Jan 2024 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | - |
| 15 Jan 2024 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | - |
| 12 Jan 2024 | 11.90 | 11.90 | 11.90 | 11.79 | 11.79 | 55 |
| 11 Jan 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.