Market data

Select a section

HanETF Icav Han-Gins Tech Megatrend EQL WT Ucits ETF Acc

(ITEK)
Sector: n/a
$13.18
$0.26 1.97
Last updated: 14:35:58

Historic Prices - up to 10 years

Date Open High Low Close Volume
19/09/2024 $13.10 $13.25 $13.10 $12.92 100
18/09/2024 $12.93 $12.93 $12.92 $12.92 311
17/09/2024 $12.89 $13.02 $12.89 $12.99 1,118
16/09/2024 $12.90 $12.96 $12.79 $12.86 15,840
13/09/2024 $12.84 $12.96 $12.84 $12.72 41,379
12/09/2024 $12.77 $12.77 $12.72 $12.72 3,916
11/09/2024 $12.52 $12.52 $12.46 $12.46 497
10/09/2024 $12.48 $12.48 $12.47 $12.48 1,738
09/09/2024 $12.39 $12.41 $12.39 $12.41 2,804
06/09/2024 $12.37 $12.37 $12.36 $12.36 175
05/09/2024 $12.62 $12.71 $12.56 $12.56 5,597
04/09/2024 $12.56 $12.63 $12.53 $12.63 20
03/09/2024 $13.08 $13.08 $12.79 $12.81 951
02/09/2024 $13.03 $13.10 $13.03 $13.03 1,533
30/08/2024 $13.16 $13.16 $13.03 $13.03 3,801
29/08/2024 $13.04 $13.20 $13.04 $13.20 110
28/08/2024 $13.16 $13.15 $12.82 $12.95 0
27/08/2024 $13.16 $13.29 $13.12 $13.12 27,578
26/08/2024 $13.28 $13.28 $13.16 $13.16 10,135
23/08/2024 $13.28 $13.28 $13.16 $13.16 10,135
22/08/2024 $13.28 $13.28 $13.16 $13.16 10,135
21/08/2024 $13.05 $13.14 $13.05 $13.14 97
20/08/2024 $13.14 $13.14 $13.05 $13.05 287
19/08/2024 $12.87 $12.87 $12.85 $12.71 1
16/08/2024 $12.73 $12.74 $12.71 $12.71 1,293
15/08/2024 $12.67 $12.67 $12.67 $12.67 2,197
14/08/2024 $12.45 $12.54 $12.45 $12.46 1,145
13/08/2024 $12.35 $12.36 $12.35 $12.36 15,650
12/08/2024 $12.14 $12.49 $12.05 $12.29 57,346
09/08/2024 $12.32 $12.47 $12.31 $12.32 2,065
08/08/2024 $12.07 $12.26 $11.92 $12.24 15,548
07/08/2024 $12.20 $12.31 $12.12 $12.20 8,201
06/08/2024 $12.13 $12.13 $12.02 $12.03 17,053
05/08/2024 $11.76 $11.93 $11.60 $11.91 3,741
02/08/2024 $12.56 $12.56 $12.29 $12.29 29,488
01/08/2024 $13.20 $13.20 $12.92 $12.92 31
31/07/2024 $13.00 $13.28 $13.00 $13.25 124
30/07/2024 $13.29 $13.15 $12.84 $12.96 0
29/07/2024 $13.29 $13.30 $13.11 $13.11 23,267
26/07/2024 $13.21 $13.21 $13.14 $13.13 10,000
25/07/2024 $13.13 $13.24 $13.13 $13.13 351
24/07/2024 $13.54 $13.54 $13.46 $13.46 2,853
23/07/2024 $13.74 $13.74 $13.69 $13.72 5,241
22/07/2024 $13.59 $13.63 $13.56 $13.56 1,157
19/07/2024 $13.49 $13.49 $13.44 $13.44 2,094
18/07/2024 $13.85 $13.85 $13.60 $13.60 326
17/07/2024 $14.09 $14.10 $13.96 $13.95 2,386
16/07/2024 $13.92 $14.08 $13.92 $14.07 3,774
15/07/2024 $13.83 $13.93 $13.78 $13.93 31,809
12/07/2024 $13.47 $13.66 $13.47 $13.66 18,419
11/07/2024 $13.53 $13.55 $13.52 $13.55 2,398
10/07/2024 $13.45 $13.52 $13.45 $13.48 3,850
09/07/2024 $13.50 $13.51 $13.45 $13.51 11,638
08/07/2024 $13.49 $13.61 $13.49 $13.60 12,580
05/07/2024 $13.43 $13.43 $13.27 $13.43 37,518
04/07/2024 $13.38 $13.38 $13.35 $13.35 4,278
03/07/2024 $13.44 $13.44 $13.36 $13.44 8,330
02/07/2024 $13.17 $13.34 $13.17 $13.32 3,998
01/07/2024 $13.22 $13.27 $13.14 $13.20 4,396
28/06/2024 $13.05 $13.21 $13.12 $13.11 5
27/06/2024 $13.05 $13.11 $13.05 $13.11 126
26/06/2024 $13.14 $13.20 $13.14 $13.20 23
25/06/2024 $12.95 $13.07 $12.95 $13.07 391
24/06/2024 $12.98 $13.07 $11.73 $12.97 0
21/06/2024 $12.98 $13.00 $12.98 $13.00 1,865
20/06/2024 $13.13 $13.27 $13.23 $13.23 3,132
19/06/2024 $13.13 $13.26 $13.09 $13.22 0
18/06/2024 $13.13 $13.18 $10.37 $13.15 5,710
17/06/2024 $13.05 $13.05 $13.02 $13.03 684
14/06/2024 $13.05 $13.05 $13.03 $13.03 1,802
13/06/2024 $13.08 $13.12 $12.95 $12.95 21,545
12/06/2024 $12.79 $13.09 $12.76 $13.09 2,006
11/06/2024 $12.72 $12.72 $12.64 $12.65 5,409
10/06/2024 $12.62 $12.74 $12.60 $12.74 3,440
07/06/2024 $12.80 $12.81 $12.70 $12.79 3,392
06/06/2024 $12.77 $12.82 $12.77 $12.82 834
05/06/2024 $12.40 $12.60 $12.50 $12.60 1
04/06/2024 $12.40 $12.43 $12.39 $12.43 1,363
03/06/2024 $12.40 $12.40 $12.30 $12.30 11,244
31/05/2024 $12.26 $12.28 $12.19 $12.19 7,691
30/05/2024 $12.29 $12.37 $12.28 $12.35 9,576
29/05/2024 $12.46 $12.46 $12.39 $12.42 3,765
28/05/2024 $12.55 $12.65 $12.54 $12.57 2,194
27/05/2024 $12.40 $12.57 $12.38 $12.57 19,674
24/05/2024 $12.40 $12.57 $12.38 $12.57 19,674
23/05/2024 $12.68 $12.68 $12.46 $12.51 494
22/05/2024 $12.61 $12.70 $12.61 $12.69 13,475
21/05/2024 $12.71 $12.71 $12.65 $12.68 1,164
20/05/2024 $12.67 $12.67 $12.65 $12.67 5
17/05/2024 $12.57 $12.67 $12.57 $12.67 5,318
16/05/2024 $12.59 $12.64 $12.59 $12.60 588
15/05/2024 $12.40 $12.52 $12.40 $12.52 266
14/05/2024 $12.31 $12.35 $12.31 $12.34 378
13/05/2024 $12.30 $12.37 $12.28 $12.28 23,350
10/05/2024 $12.35 $12.43 $12.29 $12.29 338
09/05/2024 $12.27 $12.34 $12.30 $12.34 20
08/05/2024 $12.27 $12.31 $12.11 $12.42 1,049
07/05/2024 $12.14 $12.48 $12.14 $12.42 8,224
06/05/2024 $12.11 $12.29 $12.05 $12.18 4,746
03/05/2024 $12.11 $12.29 $12.05 $12.18 4,746
02/05/2024 $11.97 $12.09 $11.91 $12.00 17,634
01/05/2024 $12.10 $11.94 $11.69 $11.79 0
30/04/2024 $12.10 $12.10 $11.94 $11.94 4,739
29/04/2024 $12.16 $12.16 $12.12 $12.14 4,916
26/04/2024 $12.07 $12.10 $12.02 $12.07 6,289
25/04/2024 $11.72 $11.96 $11.72 $11.82 23,060
24/04/2024 $12.07 $12.08 $11.98 $11.99 5,270
23/04/2024 $11.73 $11.97 $11.73 $11.97 237
22/04/2024 $11.67 $11.67 $11.57 $11.57 188
19/04/2024 $11.54 $11.60 $11.48 $11.57 2,963
18/04/2024 $11.63 $11.73 $11.61 $11.69 3,295
17/04/2024 $11.69 $11.74 $11.61 $11.64 11,752
16/04/2024 $11.70 $11.71 $11.64 $11.69 5,958
15/04/2024 $12.03 $12.18 $11.97 $11.99 126
12/04/2024 $12.13 $12.32 $12.12 $12.12 74
11/04/2024 $12.50 $12.38 $12.13 $12.23 0
10/04/2024 $12.50 $12.50 $12.23 $12.28 1,108
09/04/2024 $12.47 $12.47 $12.43 $12.43 316
08/04/2024 $12.39 $12.54 $12.38 $12.51 568
05/04/2024 $12.40 $12.42 $12.35 $12.41 2,112
04/04/2024 $12.62 $12.69 $12.58 $12.66 4,311
03/04/2024 $12.42 $12.57 $12.41 $12.57 8,208
02/04/2024 $12.65 $12.77 $12.44 $12.53 957
01/04/2024 $12.77 $12.92 $12.75 $12.91 5,484
29/03/2024 $12.77 $12.92 $12.75 $12.91 5,484
28/03/2024 $12.77 $12.92 $12.75 $12.91 5,484
27/03/2024 $12.65 $12.71 $12.65 $12.70 423
26/03/2024 $12.77 $12.81 $12.77 $12.81 28
25/03/2024 $12.76 $12.81 $12.72 $12.77 2,033
22/03/2024 $12.88 $12.88 $12.71 $12.75 911
21/03/2024 $12.87 $13.04 $12.87 $12.96 188
20/03/2024 $12.55 $12.60 $12.54 $12.54 6,109

Market data

Select a section