HANETF Icav European green Deal Ucits ETF Acc GBX

(EUGD)
Sector: n/a
583.60p
8.05p 1.40
Last updated: 11:15:22

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 575.50p 581.80p 566.05p 570.30p 0
21/11/2024 575.50p 570.30p 567.32p 569.10p 1,707
20/11/2024 575.50p 578.30p 566.95p 569.10p 0
19/11/2024 575.50p 575.60p 574.65p 574.65p 4
18/11/2024 580.70p 583.65p 582.30p 582.30p 171
15/11/2024 580.70p 593.00p 583.60p 585.60p 0
14/11/2024 580.70p 601.90p 564.30p 585.60p 0
13/11/2024 580.70p 581.40p 567.25p 576.50p 0
12/11/2024 580.70p 580.80p 574.40p 574.40p 8
11/11/2024 578.30p 587.70p 586.90p 586.90p 1
08/11/2024 578.30p 586.30p 575.90p 579.90p 2
07/11/2024 578.30p 586.15p 578.30p 586.15p 47
06/11/2024 596.80p 596.80p 581.40p 581.95p 25
05/11/2024 604.00p 604.00p 602.30p 603.55p 33
04/11/2024 607.20p 610.10p 602.70p 606.05p 0
01/11/2024 607.20p 604.70p 602.95p 602.95p 1
31/10/2024 607.20p 602.65p 599.50p 602.65p 2
30/10/2024 607.20p 607.30p 603.65p 608.95p 60
29/10/2024 612.40p 612.40p 608.95p 608.95p 8
28/10/2024 611.10p 617.25p 611.10p 617.25p 49
25/10/2024 607.40p 616.40p 608.70p 608.15p 14
24/10/2024 607.40p 612.70p 600.75p 606.75p 0
23/10/2024 607.40p 613.30p 606.75p 606.75p 43
22/10/2024 608.90p 609.60p 608.35p 608.35p 2
21/10/2024 616.00p 617.50p 612.95p 612.95p 31
18/10/2024 620.75p 618.35p 613.25p 616.45p 0
17/10/2024 620.75p 620.80p 616.55p 616.55p 8
16/10/2024 620.75p 616.70p 616.30p 616.30p 1
15/10/2024 620.75p 625.40p 612.40p 613.65p 0
14/10/2024 620.75p 622.80p 621.05p 621.05p 1
11/10/2024 621.30p 622.65p 616.55p 620.75p 0
10/10/2024 621.30p 621.30p 617.00p 617.00p 36
09/10/2024 620.20p 625.30p 614.90p 624.75p 0
08/10/2024 620.20p 620.45p 620.20p 620.45p 2
07/10/2024 626.10p 627.00p 623.70p 623.70p 2
04/10/2024 626.10p 626.10p 622.55p 622.55p 4
03/10/2024 634.10p 623.60p 621.35p 621.35p 1
02/10/2024 634.10p 627.50p 620.15p 622.85p 0
01/10/2024 634.10p 634.10p 625.50p 625.50p 2
30/09/2024 636.20p 636.20p 628.30p 628.30p 3
27/09/2024 622.90p 637.05p 634.90p 637.05p 1
26/09/2024 622.90p 635.95p 625.05p 632.25p 0
25/09/2024 622.90p 625.05p 622.50p 625.05p 1
24/09/2024 622.90p 623.00p 614.90p 619.15p 78
23/09/2024 630.00p 622.40p 619.40p 619.65p 3
20/09/2024 630.00p 630.00p 620.45p 620.45p 3
19/09/2024 625.90p 631.80p 630.80p 630.80p 2
18/09/2024 625.90p 628.30p 623.60p 626.00p 102
17/09/2024 619.20p 631.10p 617.15p 631.05p 0
16/09/2024 619.20p 619.40p 617.15p 617.15p 4
13/09/2024 616.90p 619.85p 616.90p 609.45p 4
12/09/2024 608.70p 620.15p 604.90p 605.75p 0
11/09/2024 608.70p 608.00p 605.75p 605.75p 83
10/09/2024 608.70p 613.25p 596.90p 604.45p 0
09/09/2024 608.70p 609.70p 607.45p 607.45p 15
06/09/2024 624.80p 610.50p 601.65p 601.65p 18
05/09/2024 624.80p 617.30p 612.05p 612.05p 3
04/09/2024 624.80p 619.20p 601.45p 611.65p 0
03/09/2024 624.80p 630.40p 615.45p 616.95p 0
02/09/2024 624.80p 625.90p 624.90p 625.75p 1
30/08/2024 624.80p 625.75p 609.30p 625.75p 32
29/08/2024 620.00p 622.45p 620.90p 622.45p 15
28/08/2024 620.00p 621.90p 616.90p 618.45p 0
27/08/2024 620.00p 620.10p 617.50p 618.85p 4
26/08/2024 620.40p 620.40p 616.95p 616.95p 2
23/08/2024 620.40p 620.40p 616.95p 616.95p 2
22/08/2024 620.40p 620.40p 616.95p 616.95p 2
21/08/2024 620.90p 620.90p 617.75p 617.75p 608
20/08/2024 624.20p 624.50p 617.65p 617.65p 611
19/08/2024 608.40p 620.90p 620.15p 620.15p 2
16/08/2024 608.40p 620.70p 610.60p 613.65p 0
15/08/2024 608.40p 618.10p 608.00p 616.55p 0
14/08/2024 608.40p 612.10p 610.10p 611.85p 4
13/08/2024 608.40p 608.60p 602.15p 608.55p 0
12/08/2024 608.40p 608.40p 603.65p 603.65p 1
09/08/2024 606.60p 605.50p 604.75p 604.75p 1
08/08/2024 606.60p 606.60p 606.25p 606.25p 53
07/08/2024 608.60p 614.20p 608.60p 611.95p 102
06/08/2024 619.50p 598.25p 597.90p 598.25p 0
05/08/2024 619.50p 598.00p 597.00p 597.05p 5
02/08/2024 619.50p 612.99p 608.45p 608.45p 830
01/08/2024 619.50p 623.50p 617.75p 617.75p 202
31/07/2024 616.60p 632.70p 630.05p 630.05p 2
30/07/2024 616.60p 625.80p 623.05p 623.05p 88
29/07/2024 616.60p 625.10p 621.85p 621.85p 27
26/07/2024 616.60p 626.30p 616.95p 618.70p 0
25/07/2024 616.60p 618.70p 613.50p 618.70p 5
24/07/2024 616.60p 622.90p 620.70p 620.70p 1
23/07/2024 616.60p 620.55p 619.70p 620.55p 1
22/07/2024 616.60p 631.15p 616.55p 623.85p 0
19/07/2024 616.60p 617.30p 613.40p 616.55p 34
18/07/2024 610.90p 627.10p 619.85p 619.85p 1
17/07/2024 610.90p 620.10p 610.90p 618.35p 5
16/07/2024 621.90p 619.05p 615.30p 619.05p 2
15/07/2024 621.90p 621.90p 619.75p 619.75p 6
12/07/2024 621.90p 633.70p 621.90p 633.70p 4
11/07/2024 621.80p 628.05p 621.80p 628.05p 214
10/07/2024 617.50p 619.80p 610.30p 617.75p 0
09/07/2024 617.50p 622.50p 611.05p 612.55p 0
08/07/2024 617.50p 626.45p 618.50p 619.95p 0
05/07/2024 617.50p 636.40p 619.40p 623.40p 0
04/07/2024 617.50p 631.40p 613.70p 623.60p 0
03/07/2024 617.50p 623.75p 604.15p 619.45p 0
02/07/2024 617.50p 610.95p 609.94p 610.95p 1,500
01/07/2024 617.50p 620.20p 615.55p 615.55p 29
28/06/2024 616.20p 622.55p 607.25p 611.45p 0
27/06/2024 616.20p 616.25p 616.20p 616.25p 1
26/06/2024 621.10p 621.10p 617.25p 617.25p 500
25/06/2024 616.80p 620.50p 618.55p 618.55p 308
24/06/2024 616.80p 622.20p 619.95p 619.95p 1
21/06/2024 616.80p 628.40p 606.75p 616.95p 0
20/06/2024 616.80p 624.10p 616.80p 623.65p 8,634
19/06/2024 618.70p 623.55p 606.90p 614.10p 0
18/06/2024 618.70p 625.75p 610.25p 622.35p 0
17/06/2024 618.70p 613.35p 612.63p 613.35p 15
14/06/2024 618.70p 618.70p 614.60p 615.35p 1,402
13/06/2024 642.90p 631.30p 626.55p 626.55p 1
12/06/2024 642.90p 647.85p 623.65p 644.05p 0
11/06/2024 642.90p 642.90p 631.75p 631.75p 1
10/06/2024 634.10p 640.80p 634.10p 638.30p 108
07/06/2024 662.30p 660.15p 640.70p 647.80p 0
06/06/2024 662.30p 657.30p 655.45p 655.45p 1
05/06/2024 662.30p 662.85p 653.35p 658.25p 0
04/06/2024 662.30p 662.05p 652.85p 655.15p 0
03/06/2024 662.30p 665.70p 662.05p 662.05p 12
31/05/2024 662.30p 662.60p 658.40p 659.40p 117
30/05/2024 653.80p 663.35p 653.80p 663.35p 129
29/05/2024 658.20p 658.20p 650.80p 650.80p 35
28/05/2024 668.30p 668.90p 663.95p 663.95p 1,185
27/05/2024 650.50p 655.15p 650.50p 655.15p 1