Canada markets closed

Global X Clean Water UCITS ETF USD Acc (AKWA.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
22.02+0.21 (+0.96%)
At close: 04:01PM CEST
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202427.0827.0827.0827.0827.08-
May 02, 202426.8826.8826.8826.8826.88-
Apr 30, 202427.1527.1526.8026.8026.8010
Apr 29, 202426.8126.8326.8126.8326.83-
Apr 26, 202426.6826.7226.6826.7226.72-
Apr 25, 202427.0327.0326.6726.6726.67-
Apr 24, 202427.2027.2027.2027.2027.20-
Apr 23, 202427.0027.1127.0027.1127.11-
Apr 22, 202426.8426.8426.8426.8426.84-
Apr 19, 202426.5226.5226.5226.5226.52-
Apr 18, 202426.1826.1826.1826.1826.18-
Apr 17, 202426.4126.4126.4126.4126.41-
Apr 16, 202426.4126.4126.4126.4126.41-
Apr 15, 202426.3926.7526.3926.7526.7550
Apr 12, 202426.3626.3626.3626.3626.36-
Apr 11, 202426.1526.3426.1526.3426.34500
Apr 10, 202426.3526.3526.3526.3526.35-
Apr 09, 202426.3126.3126.3126.3126.31-
Apr 08, 202426.3826.3826.3826.3826.38-
Apr 05, 202426.3226.3226.3226.3226.32-
Apr 04, 202426.4826.4826.4826.4826.48-
Apr 03, 202426.4126.4126.4126.4126.41-
Apr 02, 202426.5626.6426.5626.6426.64-
Mar 28, 202426.4326.4326.4326.4326.43-
Mar 27, 202426.4526.4526.4526.4526.45-
Mar 26, 202426.2826.4126.2826.4126.41200
Mar 25, 202426.5726.5726.5026.5026.5010
Mar 22, 202426.6126.6126.6126.6126.61-
Mar 21, 202426.2926.3126.2926.3126.31-
Mar 20, 202426.1326.1326.1326.1326.13-
Mar 19, 202425.7225.7325.7225.7325.73-
Mar 18, 202425.8225.8225.8225.8225.82-
Mar 15, 202425.5525.5525.5525.5525.55-
Mar 14, 202425.4925.4925.4925.4925.49-
Mar 13, 202425.3125.5425.3125.5425.5420
Mar 12, 202425.2825.2825.2825.2825.28-
Mar 11, 202425.2025.2525.2025.2525.25-
Mar 08, 202425.4125.4125.4125.4125.41-
Mar 07, 202425.1025.1025.1025.1025.10-
Mar 06, 202425.0125.0125.0125.0125.01-
Mar 05, 202425.3725.3725.3725.3725.37-
Mar 04, 202425.1925.1925.1925.1925.19-
Mar 01, 202425.1325.1325.0425.0425.04-
Feb 29, 202425.0025.0025.0025.0025.00-
Feb 28, 202424.9124.9124.9124.9124.91-
Feb 27, 202424.6624.6624.6624.6624.66-
Feb 26, 202424.7224.7224.7224.7224.72-
Feb 23, 202424.7324.7324.7324.7324.73-
Feb 22, 202424.6024.6124.6024.6124.61-
Feb 21, 202424.7024.7024.7024.7024.70-
Feb 20, 202424.7024.7024.7024.7024.70-
Feb 19, 202424.5124.7524.5124.6424.64-
Feb 16, 202424.7624.7624.7624.7624.76-
Feb 15, 202424.6424.6424.6424.6424.64-
Feb 14, 202424.5224.5224.5224.5224.52-
Feb 13, 202424.5124.5124.5124.5124.51-
Feb 12, 202424.3724.3724.3724.3724.37-
Feb 09, 202424.2524.2524.2524.2524.25-
Feb 08, 202423.9824.0423.9824.0424.04-
Feb 07, 202423.8223.8223.8223.8223.82-
Feb 06, 202423.4123.4123.4123.4123.41-
Feb 05, 202423.5823.5823.5823.5823.58-
Feb 02, 202423.5923.6423.4923.6423.64-
Feb 01, 202423.4523.4923.4523.4923.49-
Jan 31, 202423.6423.6523.6423.6523.65-
Jan 30, 202423.6123.6623.6123.6623.66-
Jan 29, 202423.4423.5723.4423.5723.57-
Jan 26, 202423.5223.6123.5123.6123.61-
Jan 25, 202423.2223.4523.2223.4523.45-
Jan 24, 202423.6723.6723.5923.5923.59-
Jan 23, 202423.6423.6923.6223.6223.62-
Jan 22, 202423.3123.3323.3123.3323.33-
Jan 19, 202423.3323.3523.1923.1923.19-
Jan 18, 202423.1023.1723.1023.1723.17-
Jan 17, 202423.3323.3323.3023.3023.30-
Jan 16, 202423.3223.4623.3223.4623.46-
Jan 15, 202423.4323.4323.3823.4023.40-
Jan 12, 202423.3023.3923.3023.3923.39-
Jan 11, 202423.5223.5223.2023.2023.20-
Jan 10, 202423.3023.4123.3023.4123.41-
Jan 09, 202423.3323.3323.3123.3123.31-
Jan 08, 202423.1723.2223.1723.2223.22-
Jan 05, 202423.3523.3623.3023.3323.33-
Jan 04, 202423.3823.3823.3823.3823.38-
Jan 03, 202423.6923.6923.5023.5023.50-
Jan 02, 202423.9923.9923.7823.8623.865
Dec 29, 202323.6823.7923.6823.7923.79-
Dec 28, 202323.7523.7723.7123.7723.77-
Dec 27, 202323.8123.8323.8023.8023.80-
Dec 22, 202323.5023.8223.5023.8223.82-
Dec 21, 202323.5023.6623.5023.6623.66-
Dec 20, 202323.7623.9523.7523.9523.9560
Dec 19, 202323.5223.5223.5223.5223.52-
Dec 18, 202323.6523.7223.4823.5023.50-
Dec 15, 202323.6723.6723.6723.6723.67-
Dec 14, 202323.6323.6723.6323.6723.67-
Dec 13, 202323.3523.4023.3423.4023.40-
Dec 12, 202323.3323.3623.3223.3623.36-
Dec 11, 202323.1123.2823.1123.2823.28-
Dec 08, 202322.9723.2222.9723.1523.15-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...