HAN-GINS Cloud Technology Equal Weight UCITS ETF (5XYE.DE) XETRA

10.68

+0(+0.00%)

Updated at March 27, 2024 05:36PM

Currency In EUR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 26, 2024	10.71	10.77	10.77	10.8	10.71	2,424
March 25, 2024	10.81	10.76	10.76	10.81	10.7	898
March 22, 2024	10.9	10.83	10.83	10.9	10.83	194
March 21, 2024	10.87	10.91	10.91	10.91	10.87	0
March 20, 2024	10.69	10.7	10.7	10.73	10.67	641
March 19, 2024	10.64	10.66	10.66	10.66	10.58	202
March 18, 2024	10.58	10.65	10.65	10.65	10.58	3,266
March 15, 2024	10.68	10.57	10.57	10.68	10.56	181
March 14, 2024	10.8	10.72	10.72	10.8	10.68	724
March 13, 2024	10.84	10.8	10.8	10.84	10.8	733
March 12, 2024	10.83	10.83	10.83	10.86	10.76	19,050
March 11, 2024	10.69	10.76	10.76	10.76	10.65	1,619
March 08, 2024	10.71	10.71	10.71	10.79	10.69	750
March 07, 2024	10.64	10.7	10.7	10.7	10.64	472
March 06, 2024	10.65	10.69	10.69	10.7	10.65	938
March 05, 2024	10.8	10.55	10.55	10.8	10.5	1,381
March 04, 2024	10.92	10.87	10.87	10.93	10.85	765
March 01, 2024	10.91	10.92	10.92	10.92	10.87	92
February 29, 2024	10.69	10.8	10.8	10.8	10.68	573
February 28, 2024	10.71	10.69	10.69	10.71	10.67	0
February 27, 2024	10.7	10.77	10.77	10.77	10.7	1,782
February 26, 2024	10.6	10.7	10.7	10.7	10.59	3,000
February 23, 2024	10.56	10.62	10.62	10.63	10.56	1,664
February 22, 2024	10.39	10.56	10.56	10.56	10.39	52
February 21, 2024	10.51	10.32	10.32	10.51	10.32	594
February 20, 2024	10.76	10.55	10.55	10.76	10.45	1,407
February 19, 2024	10.78	10.8	10.8	10.8	10.78	300
February 16, 2024	10.94	10.88	10.88	10.96	10.88	390
February 15, 2024	10.94	10.86	10.86	10.97	10.86	1,091
February 14, 2024	10.77	10.88	10.88	10.88	10.77	4,831
February 13, 2024	11	10.82	10.82	11	10.76	2,621
February 12, 2024	11.04	11.1	11.1	11.1	11.04	1,850
February 09, 2024	10.91	11.01	11.01	11.02	10.91	3,839
February 08, 2024	10.74	10.86	10.86	10.86	10.73	1,124
February 07, 2024	10.69	10.67	10.67	10.7	10.65	541
February 06, 2024	10.67	10.69	10.69	10.7	10.65	377
February 05, 2024	10.69	10.6	10.6	10.72	10.6	1,364
February 02, 2024	10.71	10.7	10.7	10.71	10.62	479
February 01, 2024	10.61	10.54	10.54	10.63	10.54	748
January 31, 2024	10.71	10.59	10.59	10.75	10.56	4,897
January 30, 2024	10.86	10.78	10.78	10.89	10.78	860
January 29, 2024	10.7	10.76	10.76	10.76	10.7	1,581
January 26, 2024	10.69	10.73	10.73	10.74	10.68	710
January 25, 2024	10.69	10.83	10.83	10.83	10.69	281
January 24, 2024	10.76	10.78	10.78	10.8	10.76	1,198
January 23, 2024	10.62	10.69	10.69	10.69	10.61	897
January 22, 2024	10.48	10.64	10.64	10.7	10.48	2,609
January 19, 2024	10.4	10.38	10.38	10.42	10.38	523
January 18, 2024	10.27	10.37	10.37	10.37	10.27	842
January 17, 2024	10.29	10.27	10.27	10.29	10.23	517
January 16, 2024	10.32	10.38	10.38	10.39	10.32	2,254
January 15, 2024	10.4	10.35	10.35	10.4	10.35	399
January 12, 2024	10.34	10.39	10.39	10.41	10.34	2,123
January 11, 2024	10.34	10.27	10.27	10.39	10.27	242
January 10, 2024	10.23	10.25	10.25	10.27	10.21	528
January 09, 2024	10.19	10.23	10.23	10.23	10.15	102
January 08, 2024	9.97	10.13	10.13	10.13	9.97	20
January 05, 2024	10.01	10.02	10.02	10.05	9.96	701
January 04, 2024	10.05	10.05	10.05	10.05	10.01	120
January 03, 2024	10.22	10.13	10.13	10.22	10.13	398