Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
UK
LSE
Gx Disrmat Ucit (DMAG)
Gx Disrmat Ucit (DMAG) Historical

DMAG Gx Disrmat Ucit

9.0385

-0.1615 (-1.76%)

Jul 19 2024 - Closed

Delayed by 15 minutes

DMAG Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 19 2024	9.0385	-0.16	-1.76%	9.0385	9.0385	9.0385	0
Jul 18 2024	9.20	-0.09	-0.92%	9.218	9.2375	9.1995	475
Jul 17 2024	9.2855	-0.19	-1.97%	9.2855	9.2855	9.2855	1,051
Jul 16 2024	9.472	-0.05	-0.53%	9.472	9.472	9.472	0
Jul 15 2024	9.5225	-0.15	-1.54%	9.601	9.601	9.442	2,331
Jul 12 2024	9.6715	0.04	0.43%	9.633	9.6775	9.587	1
Jul 11 2024	9.6305	0.09	0.92%	9.638	9.675	9.519	1,730
Jul 10 2024	9.543	0.00	-0.01%	9.584	9.584	9.543	107
Jul 09 2024	9.544	-0.05	-0.48%	9.584	9.584	9.5395	520
Jul 08 2024	9.5905	-0.09	-0.95%	9.623	9.623	9.579	128
Jul 05 2024	9.6825	-0.01	-0.09%	9.765	9.782	9.508	1,165
Jul 04 2024	9.6915	0.03	0.33%	9.733	9.733	9.6885	737
Jul 03 2024	9.66	0.25	2.67%	9.697	9.697	9.66	472
Jul 02 2024	9.409	-0.09	-0.92%	9.406	9.4305	9.3495	152
Jul 01 2024	9.496	-0.04	-0.44%	9.531	9.5435	9.4905	547
Jun 28 2024	9.538	0.02	0.25%	9.555	9.5575	9.5275	243
Jun 27 2024	9.514	-0.14	-1.50%	9.514	9.514	9.514	0
Jun 26 2024	9.6585	0.13	1.38%	9.6585	9.6585	9.6585	0
Jun 25 2024	9.527	-0.09	-0.94%	9.615	9.7625	9.464	20
Jun 24 2024	9.617	0.07	0.75%	9.612	9.617	9.57	56
Jun 21 2024	9.5455	-0.12	-1.27%	9.5455	9.5455	9.5455	0
Jun 20 2024	9.668	0.12	1.23%	9.668	9.668	9.668	390
Jun 19 2024	9.5505	0.00	0.00%	9.5505	9.5505	9.5505	10
Jun 18 2024	9.5505	0.14	1.49%	9.5505	9.5505	9.5505	2
Jun 17 2024	9.4105	-0.08	-0.86%	9.484	9.484	9.4005	1,125
Jun 14 2024	9.4925	-0.02	-0.25%	9.538	9.538	9.4895	90
Jun 13 2024	9.5165	-0.25	-2.52%	9.56	9.56	9.5115	100
Jun 12 2024	9.763	0.07	0.71%	9.763	9.763	9.763	0
Jun 11 2024	9.694	-0.19	-1.90%	9.694	9.694	9.694	0
Jun 10 2024	9.8815	0.03	0.26%	9.95	10.2425	8.886	944
Jun 07 2024	9.856	-0.17	-1.68%	9.93	9.93	9.856	60
Jun 06 2024	10.024	-0.03	-0.27%	10.018	10.2935	9.1845	212
Jun 05 2024	10.051	0.00	0.04%	10.051	10.051	10.051	0
Jun 04 2024	10.0465	-0.25	-2.42%	10.068	10.068	10.006	246
Jun 03 2024	10.296	-0.11	-1.02%	10.332	10.511	10.082	1,283
May 31 2024	10.402	-0.08	-0.74%	10.502	11.356	9.566	476
May 30 2024	10.48	-0.09	-0.88%	10.448	10.704	10.163	1,555
May 29 2024	10.573	-0.11	-1.06%	10.58	10.783	10.367	2
May 28 2024	10.686	0.07	0.66%	10.686	10.686	10.686	19
May 24 2024	10.616	0.00	0.04%	10.566	11.443	10.372	3,560
May 23 2024	10.612	-0.26	-2.39%	10.676	10.676	10.59	436
May 22 2024	10.872	-0.33	-2.94%	10.834	10.872	10.833	743
May 21 2024	11.201	-0.09	-0.77%	11.25	11.256	11.20	768
May 20 2024	11.288	0.18	1.62%	11.334	11.334	11.213	354
May 17 2024	11.108	0.21	1.90%	11.108	11.261	11.077	36
May 16 2024	10.901	-0.01	-0.07%	10.976	11.229	10.1795	774
May 15 2024	10.909	-0.09	-0.78%	11.128	11.776	10.742	7,487
May 14 2024	10.995	-0.02	-0.15%	11.06	11.202	10.941	1,712
May 13 2024	11.012	0.06	0.54%	10.996	11.012	10.942	102
May 10 2024	10.953	0.04	0.35%	10.958	11.025	10.951	667
May 09 2024	10.915	0.17	1.62%	10.915	10.915	10.915	455
May 08 2024	10.741	-0.11	-1.04%	10.68	10.764	10.65	1,102
May 07 2024	10.854	0.24	2.26%	10.84	11.727	10.707	1,520
May 03 2024	10.614	0.15	1.39%	10.578	10.623	10.573	960
May 02 2024	10.469	0.03	0.33%	10.49	11.421	9.479	39
May 01 2024	10.435	-0.07	-0.69%	10.435	10.435	10.435	0
Apr 30 2024	10.507	-0.19	-1.80%	10.502	10.615	10.418	3,770
Apr 29 2024	10.70	0.29	2.76%	10.592	10.902	10.419	201
Apr 26 2024	10.413	0.34	3.39%	10.458	10.458	10.413	105
Apr 25 2024	10.072	0.01	0.13%	10.024	10.921	9.141	1,459
Apr 24 2024	10.059	0.06	0.60%	10.059	10.059	10.059	0
Apr 23 2024	9.9995	-0.21	-2.06%	10.048	10.072	9.9865	1,420
Apr 22 2024	10.21	-0.17	-1.60%	10.254	10.254	10.209	180

Gx Disrmat Ucit

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions