HAN-GINS Tech Megatrend Equal Weight UCITS ETF - T3KE.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	15.18	15.33	15.33	15.33	15.16	11,017
December 03, 2025	14.94	14.94	14.94	14.97	14.86	2,369
December 02, 2025	14.92	15.01	15.01	15.11	14.92	3,738
December 01, 2025	14.96	15.01	15.01	15.01	14.87	2,654
November 28, 2025	14.95	15.16	15.16	15.16	14.95	1,501
November 27, 2025	14.76	14.89	14.89	14.93	14.76	3,546
November 26, 2025	14.71	14.94	14.94	15.02	14.71	1,079
November 25, 2025	14.56	14.98	14.98	14.98	14.56	39,343
November 24, 2025	14.22	14.66	14.66	14.66	14.22	1,277
November 21, 2025	13.97	14.47	14.47	14.47	13.97	5,140
November 20, 2025	14.78	14.24	14.24	14.86	14.24	4,178
November 19, 2025	14.44	14.46	14.46	14.65	14.44	3,952
November 18, 2025	14.46	14.61	14.61	14.66	14.45	4,546
November 17, 2025	15.03	14.72	14.72	15.07	14.72	5,805
November 14, 2025	14.92	15.07	15.07	15.12	14.63	9,214
November 13, 2025	15.62	15.18	15.18	15.65	15.18	2,259
November 12, 2025	15.8	15.62	15.62	15.89	15.6	4,481
November 11, 2025	15.95	15.77	15.77	15.95	15.72	14,278
November 10, 2025	16.03	15.94	15.94	16.16	15.94	9,010
November 07, 2025	15.87	15.64	15.64	15.92	15.32	15,776
November 06, 2025	16.35	16.15	16.15	16.38	16.14	5,384
November 05, 2025	16.03	16.33	16.33	16.33	16	5,219
November 04, 2025	16.19	16.32	16.32	16.32	16.19	6,685
November 03, 2025	16.68	16.49	16.49	16.86	16.49	3,960
October 31, 2025	16.43	16.53	16.53	16.53	16.43	3,693
October 30, 2025	16.51	16.32	16.32	16.51	16.31	8,925
October 29, 2025	16.7	16.54	16.54	16.7	16.54	3,034
October 28, 2025	16.84	16.56	16.56	16.84	16.56	2,643
October 27, 2025	16.7	16.88	16.88	16.88	16.7	5,398
October 24, 2025	16.21	16.49	16.49	16.54	16.21	12,468
October 23, 2025	16.11	16.25	16.25	16.25	15.97	13,076
October 22, 2025	16.33	15.81	15.81	16.33	15.81	8,357
October 21, 2025	16.44	16.52	16.52	16.52	16.34	10,413
October 20, 2025	16.41	16.72	16.72	16.72	16.41	2,402
October 17, 2025	16.27	16.41	16.41	16.41	15.7	8,583
October 16, 2025	16.84	16.43	16.43	16.92	16.43	3,726
October 15, 2025	16.84	16.74	16.74	17.03	16.51	7,122
October 14, 2025	16.68	16.74	16.74	16.84	16.35	8,128
October 13, 2025	16.28	16.84	16.84	16.84	16.28	626
October 10, 2025	16.87	16.31	16.31	17.03	16.31	2,805
October 09, 2025	16.79	16.8	16.8	16.82	16.74	4,070
October 08, 2025	16.56	16.69	16.69	16.73	16.56	10,550
October 07, 2025	16.7	16.5	16.5	16.88	16.5	11,322
October 06, 2025	16.5	16.7	16.7	16.7	16.5	21,266
October 03, 2025	16.21	16.41	16.41	16.41	16.21	3,399
October 02, 2025	15.94	16.1	16.1	16.11	15.94	4,667
October 01, 2025	15.54	15.91	15.91	15.91	15.54	1,351
September 30, 2025	15.78	15.71	15.71	15.81	15.68	4,400
September 29, 2025	15.67	15.77	15.77	15.8	15.67	3,184
September 26, 2025	15.65	15.56	15.56	15.69	15.51	4,963
September 25, 2025	15.78	15.71	15.71	15.79	15.6	829
September 24, 2025	15.81	15.87	15.87	15.9	15.81	866
September 23, 2025	15.77	15.85	15.85	15.88	15.76	2,755
September 22, 2025	15.72	15.8	15.8	15.8	15.57	2,581
September 19, 2025	15.71	15.74	15.74	15.81	15.71	1,849
September 18, 2025	15.62	15.79	15.79	15.82	15.62	9,870
September 17, 2025	15.31	15.38	15.38	15.4	15.31	3,727
September 16, 2025	15.33	15.25	15.25	15.33	15.21	428
September 15, 2025	15.25	15.28	15.28	15.3	15.21	892
September 12, 2025	15.1	15.18	15.18	15.18	15.1	3,033

HAN-GINS Tech Megatrend Equal Weight UCITS ETF (T3KE.DE) XETRA