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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	14.4	14.44	14.44	14.47	14.27	10,897
February 19, 2026	14.33	14.3	14.3	14.36	14.3	3,815
February 18, 2026	14.14	14.25	14.25	14.26	14.14	1,175
February 17, 2026	14.25	14.18	14.18	14.25	14.01	2,241
February 16, 2026	14.25	14.25	14.25	14.33	14.25	1,333
February 13, 2026	13.86	14.34	14.34	14.34	13.86	965
February 12, 2026	14.44	14.44	14.44	14.44	14.44	3,863
February 11, 2026	14.67	14.73	14.73	14.73	14.59	1,770
February 10, 2026	14.53	14.66	14.66	14.66	14.53	471
February 09, 2026	14.27	14.38	14.38	14.44	14.27	7,998
February 06, 2026	13.76	14.18	14.18	14.18	13.76	3,928
February 05, 2026	14.3	13.97	13.97	14.32	13.97	2,760
February 04, 2026	14.66	14.28	14.28	14.75	14.19	1,238
February 03, 2026	14.96	15.04	15.04	15.04	14.96	5,143
February 02, 2026	14.52	14.73	14.73	14.73	14.52	6,660
January 30, 2026	15.15	14.91	14.91	15.21	14.91	2,573
January 29, 2026	15.71	15.28	15.28	15.71	15.28	130
January 28, 2026	15.42	15.61	15.61	15.61	15.42	128
January 27, 2026	15.31	15.4	15.4	15.41	15.31	2,044
January 26, 2026	15.31	15.49	15.49	15.5	15.31	2,979
January 23, 2026	15.69	15.67	15.67	15.7	15.64	3,242
January 22, 2026	15.63	15.65	15.65	15.7	15.62	1,017
January 21, 2026	15.44	15.75	15.75	15.75	15.44	2,448
January 20, 2026	15.54	15.74	15.74	15.74	15.41	10,078
January 19, 2026	15.77	15.74	15.74	15.81	15.64	6,476
January 16, 2026	15.87	15.98	15.98	15.98	15.87	3,575
January 15, 2026	16.03	16.05	16.05	16.05	15.96	2,129
January 14, 2026	15.9	15.86	15.81	15.92	15.76	10,903
January 13, 2026	15.87	15.92	15.92	15.93	15.82	7,566
January 12, 2026	15.7	15.83	15.83	15.85	15.63	6,296
January 09, 2026	15.71	15.73	15.73	15.73	15.64	3,312
January 08, 2026	15.39	15.6	15.6	15.6	15.39	4,096
January 07, 2026	15.71	15.56	15.56	15.71	15.56	27,641
January 06, 2026	15.45	15.49	15.46	15.49	15.42	10,642
January 05, 2026	15.01	15.31	15.31	15.31	15.01	7,675
January 02, 2026	14.68	15.01	14.92	15.01	14.68	7,155
December 30, 2025	14.68	14.84	14.84	14.84	14.68	2,304
December 29, 2025	14.82	14.68	14.68	14.82	14.54	10,169
December 23, 2025	14.95	15.01	15.01	15.08	14.95	42,089
December 22, 2025	14.88	15.18	15.18	15.18	14.88	1,208
December 19, 2025	14.51	14.96	14.96	14.96	14.51	4,889
December 18, 2025	14.33	14.52	14.52	14.52	14.33	2,908
December 17, 2025	14.61	14.71	14.71	14.72	14.61	7,730
December 16, 2025	14.41	14.57	14.57	14.57	14.41	11,557
December 15, 2025	15	14.74	14.74	15.06	14.74	2,406
December 12, 2025	15.25	15.35	15.35	15.36	15.25	3,858
December 11, 2025	15.08	15.32	15.32	15.32	15.08	1,024
December 10, 2025	15.39	15.4	15.4	15.44	15.39	1,090
December 09, 2025	15.25	15.43	15.43	15.49	15.25	2,158
December 08, 2025	15.32	15.4	15.4	15.42	15.32	1,566
December 05, 2025	15.35	15.47	15.47	15.5	15.35	1,752
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

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