Market data

Select a section

HANETF Icav Etc Group Web 3.0 Ucits Etf Acc Usd

(WEB3)
Sector: n/a
$12.05
$0.15 1.29
Last updated: 16:36:03

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 $11.94 $12.06 $11.90 $12.05 7
15/05/2025 $11.94 $12.03 $11.90 $11.90 822
14/05/2025 $11.50 $12.16 $12.02 $12.15 16
13/05/2025 $11.50 $11.83 $11.45 $11.83 1,133
12/05/2025 $11.44 $11.47 $11.36 $11.46 85
09/05/2025 $11.11 $11.13 $11.05 $11.05 66
08/05/2025 $10.94 $11.09 $11.09 $11.09 1
07/05/2025 $10.94 $10.98 $10.78 $10.78 28
06/05/2025 $10.94 $10.94 $10.79 $10.84 75
05/05/2025 $10.53 $11.08 $10.94 $11.08 0
02/05/2025 $10.53 $11.08 $10.94 $11.08 0
01/05/2025 $10.53 $11.02 $10.55 $10.55 2
30/04/2025 $10.53 $10.73 $10.31 $10.55 5
29/04/2025 $10.53 $12.19 $10.01 $10.64 0
28/04/2025 $10.53 $10.69 $10.45 $10.45 0
25/04/2025 $10.53 $10.59 $10.45 $10.51 1,873
24/04/2025 $9.00 $11.97 $9.59 $10.26 0
23/04/2025 $9.00 $11.96 $9.58 $10.13 0
22/04/2025 $9.00 $9.91 $9.55 $9.85 28
21/04/2025 $9.00 $9.68 $9.64 $9.64 20
18/04/2025 $9.00 $9.68 $9.64 $9.64 20
17/04/2025 $9.00 $9.68 $9.64 $9.64 20
16/04/2025 $9.00 $11.85 $9.40 $9.79 0
15/04/2025 $9.00 $10.03 $9.98 $9.98 2
14/04/2025 $9.00 $10.20 $10.03 $10.03 1
11/04/2025 $9.00 $9.93 $9.72 $9.72 1
10/04/2025 $9.00 $11.98 $9.00 $9.68 0
09/04/2025 $9.00 $9.06 $9.00 $9.06 100
08/04/2025 $9.25 $9.47 $9.25 $9.42 278
07/04/2025 $8.44 $8.97 $8.44 $8.93 742
04/04/2025 $9.76 $9.55 $9.21 $9.22 9
03/04/2025 $9.76 $9.77 $9.64 $9.72 903
02/04/2025 $11.20 $10.44 $10.24 $10.44 0
01/04/2025 $11.20 $10.31 $10.15 $10.31 22
28/03/2025 $11.20 $12.38 $10.29 $10.40 0
27/03/2025 $11.20 $11.20 $10.81 $10.81 74
26/03/2025 $11.20 $11.32 $11.05 $11.05 0
25/03/2025 $11.20 $11.20 $11.19 $11.19 61
24/03/2025 $10.81 $11.16 $10.97 $11.16 0
21/03/2025 $10.81 $12.38 $10.56 $10.81 0
20/03/2025 $10.81 $10.84 $10.80 $10.80 2
19/03/2025 $10.81 $10.75 $10.68 $10.75 3
18/03/2025 $10.81 $10.92 $10.66 $10.66 369
17/03/2025 $10.70 $10.83 $10.71 $10.76 5
14/03/2025 $10.70 $10.75 $10.69 $10.75 0
13/03/2025 $10.70 $12.37 $10.43 $10.51 0
12/03/2025 $10.70 $10.79 $10.67 $10.79 322
11/03/2025 $12.73 $10.69 $10.59 $10.59 1
10/03/2025 $12.73 $11.33 $10.68 $10.76 327
07/03/2025 $12.73 $12.74 $11.18 $11.18 0
06/03/2025 $12.73 $11.81 $11.53 $11.53 8
05/03/2025 $12.73 $11.62 $11.53 $11.53 3
04/03/2025 $12.73 $11.26 $11.21 $11.21 9
28/02/2025 $12.73 $11.85 $11.83 $11.85 0
27/02/2025 $12.73 $12.22 $12.10 $12.13 0
26/02/2025 $12.73 $12.26 $11.95 $12.23 32
25/02/2025 $12.73 $12.27 $11.85 $11.85 0
24/02/2025 $12.73 $12.73 $12.30 $12.45 103
21/02/2025 $13.55 $13.22 $13.05 $13.05 1
20/02/2025 $13.55 $13.46 $12.95 $13.04 0
19/02/2025 $13.55 $13.43 $13.25 $13.26 12
18/02/2025 $13.55 $13.59 $13.42 $13.42 0
17/02/2025 $13.55 $13.55 $13.42 $13.49 133
14/02/2025 $13.23 $13.64 $13.46 $13.46 3
13/02/2025 $13.23 $13.31 $13.03 $13.31 3,500
12/02/2025 $12.69 $13.30 $12.53 $12.80 0
11/02/2025 $12.69 $13.00 $12.85 $12.99 5
10/02/2025 $12.69 $12.95 $12.80 $12.95 9
07/02/2025 $12.69 $12.83 $12.78 $12.83 1
06/02/2025 $12.69 $13.29 $12.54 $12.90 0
05/02/2025 $12.69 $12.90 $12.81 $12.90 6
04/02/2025 $12.69 $12.97 $12.70 $12.79 38
03/02/2025 $12.69 $12.91 $12.63 $12.79 582
31/01/2025 $12.82 $13.28 $13.24 $13.24 4
30/01/2025 $12.82 $13.12 $13.09 $13.09 1
29/01/2025 $12.82 $13.02 $12.86 $12.86 0
28/01/2025 $12.82 $12.86 $12.53 $12.75 0
27/01/2025 $12.82 $12.99 $12.73 $12.73 144
24/01/2025 $12.71 $13.44 $13.20 $13.44 15
23/01/2025 $12.71 $13.22 $13.18 $13.22 14
22/01/2025 $12.71 $13.13 $13.04 $13.13 5
21/01/2025 $12.71 $12.99 $12.85 $12.85 4
20/01/2025 $12.71 $12.89 $12.74 $12.87 8
17/01/2025 $12.71 $12.88 $12.63 $12.88 28
16/01/2025 $12.71 $12.71 $12.64 $12.53 3
15/01/2025 $12.71 $12.53 $12.47 $12.53 1
14/01/2025 $12.71 $12.43 $12.06 $12.19 0
13/01/2025 $12.71 $12.39 $12.06 $12.06 3
10/01/2025 $12.71 $12.64 $12.31 $12.31 3
09/01/2025 $12.71 $12.61 $12.41 $12.58 0
08/01/2025 $12.71 $12.84 $12.56 $12.61 261
07/01/2025 $13.43 $13.05 $12.90 $12.90 5
06/01/2025 $13.43 $13.43 $12.94 $13.16 73
03/01/2025 $12.89 $12.82 $12.54 $12.80 0
02/01/2025 $12.89 $12.63 $12.60 $12.61 3
01/01/2025 $12.89 $12.70 $12.66 $12.69 0
31/12/2024 $12.89 $12.70 $12.66 $12.69 0
30/12/2024 $12.89 $12.82 $12.59 $12.59 11
27/12/2024 $12.89 $13.04 $12.75 $12.75 13,210
26/12/2024 $12.74 $12.52 $12.52 $12.52 0
25/12/2024 $12.74 $12.52 $12.52 $12.52 0
24/12/2024 $12.74 $12.52 $12.52 $12.52 0
23/12/2024 $12.74 $12.76 $12.52 $12.52 5,032
20/12/2024 $11.97 $12.56 $11.97 $12.56 500
19/12/2024 $12.70 $12.88 $12.39 $12.55 5,031
18/12/2024 $13.07 $13.19 $13.05 $13.12 5
17/12/2024 $13.07 $13.09 $12.97 $13.09 8
16/12/2024 $12.94 $13.02 $12.87 $13.02 49
13/12/2024 $12.94 $12.95 $12.75 $12.75 122
12/12/2024 $12.86 $12.91 $12.74 $12.91 22
11/12/2024 $12.69 $12.67 $12.45 $12.63 1,603
10/12/2024 $12.69 $12.78 $12.63 $12.63 2,750
09/12/2024 $12.97 $12.98 $12.87 $12.87 212
06/12/2024 $12.23 $12.91 $12.74 $12.91 3
05/12/2024 $12.23 $12.98 $12.78 $12.78 4
04/12/2024 $12.23 $12.60 $12.38 $12.56 248
03/12/2024 $12.23 $12.48 $12.36 $12.40 29
02/12/2024 $12.23 $13.22 $12.28 $12.48 0

Market data

Select a section