Hanetf Icav - Climate Global Decarbonisation Enablers Ucits Etf - CLMA.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	6.99	6.97	6.97	6.99	6.97	2
August 14, 2025	6.88	6.92	6.92	6.97	6.88	61
August 13, 2025	6.94	6.94	6.94	6.94	6.94	20
August 12, 2025	6.89	6.89	6.89	6.89	6.89	0
August 11, 2025	6.85	6.73	6.73	6.85	6.71	65
August 08, 2025	6.8	6.8	6.8	6.8	6.8	0
August 07, 2025	6.7	6.76	6.76	6.78	6.7	46
August 06, 2025	6.68	6.68	6.68	6.73	6.68	2
August 05, 2025	6.79	6.79	6.79	6.79	6.79	4
August 04, 2025	6.68	6.66	6.66	6.68	6.66	2
August 01, 2025	6.58	6.6	6.6	6.6	6.58	7
July 31, 2025	6.82	6.73	6.73	6.82	6.73	343
July 30, 2025	6.89	6.82	6.82	6.89	6.82	2
July 29, 2025	6.93	6.86	6.86	6.93	6.86	36
July 28, 2025	7.01	6.9	6.9	7.01	6.9	7,131
July 25, 2025	6.91	6.91	6.91	6.91	6.91	0
July 24, 2025	6.97	6.91	6.91	6.97	6.91	69
July 23, 2025	6.9	6.9	6.9	6.9	6.9	0
July 22, 2025	6.86	6.86	6.86	6.86	6.85	76
July 21, 2025	6.87	6.87	6.87	6.87	6.87	82
July 18, 2025	6.86	6.83	6.83	6.86	6.83	13
July 17, 2025	6.78	6.78	6.78	6.78	6.78	0
July 16, 2025	6.65	6.64	6.64	6.65	6.64	13
July 15, 2025	6.76	6.71	6.71	6.76	6.71	70
July 14, 2025	6.72	6.7	6.7	6.72	6.7	22
July 11, 2025	6.79	6.73	6.73	6.79	6.73	0
July 10, 2025	6.78	6.78	6.78	6.78	6.78	40
July 09, 2025	6.73	6.7	6.7	6.73	6.7	68
July 08, 2025	6.67	6.67	6.67	6.67	6.67	0
July 07, 2025	6.54	6.69	6.69	6.7	6.54	5
July 04, 2025	6.7	6.7	6.7	6.7	6.7	0
July 03, 2025	6.68	6.75	6.75	6.75	6.68	68
July 02, 2025	6.63	6.66	6.66	6.67	6.62	159
July 01, 2025	6.52	6.53	6.53	6.53	6.5	12
June 30, 2025	6.52	6.48	6.48	6.52	6.48	12
June 27, 2025	6.51	6.51	6.51	6.51	6.51	0
June 26, 2025	6.41	6.46	6.46	6.46	6.41	84
June 25, 2025	6.35	6.35	6.35	6.35	6.35	0
June 24, 2025	6.37	6.36	6.36	6.37	6.3	141
June 23, 2025	6.21	6.19	6.19	6.21	6.19	19,848
June 20, 2025	6.26	6.23	6.23	6.26	6.23	11
June 19, 2025	6.19	6.15	6.15	6.19	6.15	2
June 18, 2025	6.27	6.26	6.26	6.27	6.22	1
June 17, 2025	6.3	6.26	6.26	6.3	6.26	300
June 16, 2025	6.35	6.38	6.38	6.38	6.25	28
June 13, 2025	6.29	6.29	6.29	6.29	6.29	0
June 12, 2025	6.27	6.34	6.34	6.34	6.27	32
June 11, 2025	6.35	6.35	6.35	6.35	6.32	1,041
June 10, 2025	6.33	6.33	6.33	6.33	6.33	404
June 09, 2025	6.28	6.28	6.28	6.28	6.28	2
June 06, 2025	6.26	6.26	6.26	6.26	6.26	150
June 05, 2025	6.24	6.24	6.24	6.27	6.24	145
June 04, 2025	6.22	6.22	6.22	6.22	6.22	0
June 03, 2025	6.07	6.11	6.11	6.11	6.07	94
June 02, 2025	6.06	6.04	6.04	6.06	6.02	208
May 30, 2025	6.05	6.08	6.08	6.08	6.05	4
May 29, 2025	6.12	6.1	6.1	6.12	6.07	123
May 28, 2025	6.13	6.08	6.08	6.13	6.08	2,640
May 27, 2025	6.1	6.1	6.1	6.1	6.09	17,153
May 23, 2025	5.9	5.97	5.97	5.97	5.9	494

Hanetf Icav - Climate Global Decarbonisation Enablers Ucits Etf (CLMA.L) LSE