Milan - Delayed Quote EUR

HAN-GINS Tech Megatrend Equal Weight UCITS ETF (ITEK.MI)

14.23 +0.28 (+2.01%)
At close: 5:35:08 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 2, 2025 14.03 14.23 14.03 14.23 14.23 3,638
Dec 30, 2024 14.21 14.21 13.95 13.95 13.95 4,042
Dec 27, 2024 14.30 14.44 14.22 14.22 14.22 3,293
Dec 23, 2024 14.33 14.37 14.13 14.17 14.17 4,815
Dec 20, 2024 14.22 14.40 13.88 14.36 14.36 5,505
Dec 19, 2024 14.42 14.50 14.29 14.34 14.34 1,038
Dec 18, 2024 14.86 14.86 14.72 14.81 14.81 4,014
Dec 17, 2024 15.04 15.04 14.80 14.82 14.82 4,099
Dec 16, 2024 14.84 14.92 14.70 14.97 14.97 13,588
Dec 13, 2024 14.76 14.82 14.76 14.69 14.69 2,844
Dec 12, 2024 14.82 15.10 14.78 14.89 14.89 6,261
Dec 11, 2024 14.58 14.75 14.57 14.78 14.78 820
Dec 10, 2024 14.76 14.78 14.64 14.62 14.62 3,127
Dec 9, 2024 15.00 15.07 14.82 14.86 14.86 3,132
Dec 6, 2024 14.69 15.00 14.60 14.98 14.98 3,298
Dec 5, 2024 14.86 14.94 14.78 14.80 14.80 12,305
Dec 4, 2024 14.51 14.75 14.51 14.67 14.67 7,270
Dec 3, 2024 14.50 14.50 14.37 14.48 14.48 2,485
Dec 2, 2024 14.47 14.58 14.44 14.50 14.50 3,641
Nov 29, 2024 14.30 14.54 14.28 14.51 14.51 9,442
Nov 28, 2024 14.24 14.26 14.19 14.23 14.23 3,652
Nov 27, 2024 14.13 14.14 14.03 14.13 14.13 1,933
Nov 26, 2024 14.16 14.21 14.11 14.20 14.20 1,345
Nov 25, 2024 14.26 14.36 14.19 14.34 14.34 5,022
Nov 22, 2024 14.01 14.02 14.00 14.12 14.12 1,105
Nov 21, 2024 13.91 14.03 13.80 13.98 13.98 1,959
Nov 20, 2024 13.85 13.90 13.69 13.76 13.76 3,072
Nov 19, 2024 13.59 13.66 13.49 13.69 13.69 3,933
Nov 18, 2024 13.56 13.69 13.51 13.69 13.69 20,324
Nov 15, 2024 13.69 13.71 13.52 13.60 13.60 3,024
Nov 14, 2024 13.88 14.05 13.77 13.81 13.81 3,045
Nov 13, 2024 13.96 14.25 13.95 14.18 14.18 19,424
Nov 12, 2024 14.27 14.32 14.00 14.02 14.02 7,281
Nov 11, 2024 13.98 14.23 13.98 14.22 14.22 7,096
Nov 8, 2024 13.60 13.60 13.48 13.56 13.56 6,657
Nov 7, 2024 13.41 13.55 13.40 13.55 13.55 9,465
Nov 6, 2024 13.29 13.48 13.28 13.38 13.38 14,499
Nov 5, 2024 12.72 12.80 12.67 12.80 12.80 1,031
Nov 4, 2024 12.61 12.68 12.60 12.65 12.65 955
Nov 1, 2024 12.77 12.85 12.72 12.82 12.82 2,119
Oct 31, 2024 12.98 12.99 12.74 12.77 12.77 1,263
Oct 30, 2024 13.31 13.31 13.15 13.17 13.17 8,391
Oct 29, 2024 13.35 13.35 13.24 13.32 13.32 9,507
Oct 28, 2024 13.00 13.22 13.00 13.19 13.19 9,589
Oct 25, 2024 12.94 13.00 12.88 12.97 12.97 2,513
Oct 24, 2024 12.93 12.93 12.87 12.86 12.86 2,290
Oct 23, 2024 12.99 12.99 12.76 12.76 12.76 4,193
Oct 22, 2024 12.90 12.90 12.83 12.86 12.86 4,577
Oct 21, 2024 12.94 12.94 12.77 12.77 12.77 7,159
Oct 18, 2024 12.81 12.88 12.79 12.84 12.84 9,875
Oct 17, 2024 12.72 12.85 12.70 12.72 12.72 10,521
Oct 16, 2024 12.61 12.66 12.59 12.66 12.66 4,301
Oct 15, 2024 12.70 12.75 12.61 12.66 12.66 13,062
Oct 14, 2024 12.52 12.67 12.52 12.67 12.67 1,927
Oct 11, 2024 12.34 12.52 12.34 12.51 12.51 1,935
Oct 10, 2024 12.35 12.43 12.32 12.40 12.40 9,488
Oct 9, 2024 12.24 12.32 12.24 12.40 12.40 3,205
Oct 8, 2024 12.23 12.36 12.23 12.37 12.37 3,390
Oct 7, 2024 12.49 12.55 12.39 12.39 12.39 10,030
Oct 4, 2024 12.26 12.42 12.22 12.34 12.34 7,414
Oct 3, 2024 12.26 12.26 12.17 12.20 12.20 3,501
Oct 2, 2024 12.11 12.23 12.09 12.22 12.22 2,706
Oct 1, 2024 12.28 12.30 12.04 12.04 12.04 2,291
Sep 30, 2024 12.32 12.32 12.20 12.23 12.23 4,111
Sep 27, 2024 12.32 12.32 12.29 12.31 12.31 1,242
Sep 26, 2024 12.09 12.26 12.09 12.18 12.18 8,059
Sep 25, 2024 11.86 12.02 11.86 12.02 12.02 8,479
Sep 24, 2024 11.99 11.99 11.89 11.92 11.92 1,272
Sep 23, 2024 11.76 11.85 11.76 11.83 11.83 1,696
Sep 20, 2024 11.83 11.83 11.73 11.69 11.69 1,044
Sep 19, 2024 11.77 11.91 11.74 11.91 11.91 3,254
Sep 18, 2024 11.57 11.62 11.57 11.60 11.60 4,395
Sep 17, 2024 11.58 11.72 11.58 11.72 11.72 1,394
Sep 16, 2024 11.60 11.61 11.45 11.56 11.56 7,276
Sep 13, 2024 11.53 11.64 11.53 11.61 11.61 2,210
Sep 12, 2024 11.58 11.58 11.44 11.51 11.51 817
Sep 11, 2024 11.30 11.35 11.30 11.30 11.30 570
Sep 10, 2024 11.31 11.31 11.27 11.30 11.30 723
Sep 9, 2024 11.21 11.25 11.20 11.23 11.23 8,245
Sep 6, 2024 11.31 11.33 11.13 11.13 11.13 2,674
Sep 5, 2024 11.33 11.39 11.33 11.32 11.32 1,259
Sep 4, 2024 11.39 11.45 11.32 11.39 11.39 2,482
Sep 3, 2024 11.82 11.82 11.58 11.58 11.58 1,352
Sep 2, 2024 11.77 11.83 11.75 11.82 11.82 2,181
Aug 30, 2024 11.84 11.85 11.80 11.77 11.77 3,247
Aug 29, 2024 11.74 11.85 11.69 11.92 11.92 803
Aug 28, 2024 11.74 11.81 11.74 11.63 11.63 5,515
Aug 27, 2024 11.87 11.87 11.78 11.74 11.74 259
Aug 26, 2024 11.93 11.93 11.91 11.85 11.85 3,899
Aug 23, 2024 11.78 11.83 11.77 11.81 11.81 3,089
Aug 22, 2024 11.86 11.91 11.83 11.83 11.83 1,090
Aug 21, 2024 11.75 11.83 11.75 11.81 11.81 1,244
Aug 20, 2024 11.81 11.84 11.76 11.74 11.74 5,395
Aug 19, 2024 11.67 11.68 11.59 11.70 11.70 15,607
Aug 16, 2024 11.60 11.61 11.56 11.56 11.56 1,816
Aug 14, 2024 11.35 11.37 11.34 11.30 11.30 1,712
Aug 13, 2024 11.25 11.25 11.25 11.30 11.30 3
Aug 12, 2024 11.30 11.30 11.20 11.22 11.22 1,438
Aug 9, 2024 11.38 11.39 11.32 11.28 11.28 1,469
Aug 8, 2024 11.04 11.20 10.89 11.20 11.20 2,537
Aug 7, 2024 11.10 11.25 11.10 11.17 11.17 259
Aug 6, 2024 11.09 11.12 11.00 11.01 11.01 19,958
Aug 5, 2024 10.81 10.84 10.38 10.88 10.88 7,945
Aug 2, 2024 11.64 11.64 11.27 11.23 11.23 6,164
Aug 1, 2024 12.22 12.22 11.98 11.98 11.98 2,747
Jul 31, 2024 12.15 12.22 12.15 12.23 12.23 938
Jul 30, 2024 12.08 12.09 11.98 12.01 12.01 1,364
Jul 29, 2024 12.24 12.31 12.10 12.10 12.10 3,010
Jul 26, 2024 12.11 12.18 12.07 12.08 12.08 2,094
Jul 25, 2024 12.04 12.12 12.04 12.09 12.09 6,926
Jul 24, 2024 12.51 12.54 12.40 12.39 12.39 7,270
Jul 23, 2024 12.51 12.65 12.51 12.64 12.64 5,840
Jul 22, 2024 12.47 12.51 12.43 12.43 12.43 1,572
Jul 19, 2024 12.38 12.42 12.29 12.33 12.33 4,370
Jul 18, 2024 12.67 12.68 12.64 12.47 12.47 385
Jul 17, 2024 12.91 12.91 12.83 12.77 12.77 1,319
Jul 16, 2024 12.74 12.90 12.74 12.93 12.93 8,589
Jul 15, 2024 12.66 12.74 12.66 12.77 12.77 28,726
Jul 12, 2024 12.42 12.52 12.34 12.52 12.52 4,924
Jul 11, 2024 12.45 12.60 12.45 12.47 12.47 14,218
Jul 10, 2024 12.41 12.50 12.41 12.44 12.44 5,254
Jul 9, 2024 12.59 12.61 12.41 12.44 12.44 5,456
Jul 8, 2024 12.42 12.52 12.37 12.52 12.52 11,945
Jul 5, 2024 12.30 12.33 12.25 12.35 12.35 5,113
Jul 4, 2024 12.42 12.42 12.29 12.34 12.34 5,392
Jul 3, 2024 12.42 12.43 12.34 12.41 12.41 5,766
Jul 2, 2024 12.28 12.34 12.28 12.39 12.39 1,198
Jul 1, 2024 12.29 12.34 12.16 12.30 12.30 9,209
Jun 28, 2024 12.30 12.41 12.28 12.31 12.31 3,546
Jun 27, 2024 12.27 12.32 12.23 12.26 12.26 4,286
Jun 26, 2024 12.31 12.35 12.29 12.36 12.36 7,913
Jun 25, 2024 12.00 12.17 12.00 12.20 12.20 5,250
Jun 24, 2024 12.05 12.10 12.05 12.10 12.10 1,283
Jun 21, 2024 12.26 12.31 12.09 12.16 12.16 5,030
Jun 20, 2024 12.31 12.37 12.28 12.32 12.32 1,620
Jun 19, 2024 12.29 12.31 12.27 12.28 12.28 8,256
Jun 18, 2024 12.21 12.29 12.21 12.25 12.25 2,824
Jun 17, 2024 12.20 12.20 12.07 12.14 12.14 6,407
Jun 14, 2024 12.20 12.26 12.14 12.18 12.18 22,499
Jun 13, 2024 12.08 12.10 12.07 12.05 12.05 7,001
Jun 12, 2024 11.91 12.04 11.89 12.04 12.04 3,990
Jun 11, 2024 11.82 11.82 11.78 11.79 11.79 275
Jun 10, 2024 11.75 11.81 11.69 11.86 11.86 5,200
Jun 7, 2024 11.77 11.83 11.71 11.82 11.82 4,525
Jun 6, 2024 11.67 11.79 11.67 11.79 11.79 2,333
Jun 5, 2024 11.53 11.58 11.51 11.58 11.58 2,940
Jun 4, 2024 11.27 11.39 11.27 11.42 11.42 1,073
Jun 3, 2024 11.44 11.44 11.36 11.31 11.31 2,242
May 31, 2024 11.31 11.37 11.26 11.27 11.27 413
May 30, 2024 11.45 11.46 11.33 11.37 11.37 13,176
May 29, 2024 11.48 11.48 11.38 11.44 11.44 4,838
May 28, 2024 11.57 11.57 11.53 11.55 11.55 8,158
May 27, 2024 11.49 11.60 11.49 11.60 11.60 6,946
May 24, 2024 11.44 11.50 11.43 11.58 11.58 6,356
May 23, 2024 11.65 11.71 11.55 11.55 11.55 558
May 22, 2024 11.60 11.69 11.60 11.69 11.69 3,338
May 21, 2024 11.67 11.68 11.64 11.66 11.66 1,292
May 20, 2024 11.63 11.65 11.58 11.66 11.66 3,815
May 17, 2024 11.56 11.63 11.56 11.64 11.64 5,991
May 16, 2024 11.57 11.65 11.57 11.57 11.57 3,273
May 15, 2024 11.44 11.51 11.42 11.51 11.51 1,588
May 14, 2024 11.38 11.42 11.32 11.39 11.39 10,633
May 13, 2024 11.40 11.41 11.39 11.43 11.43 6,256
May 10, 2024 11.44 11.48 11.44 11.41 11.41 575
May 9, 2024 11.36 11.45 11.36 11.44 11.44 6,293
May 8, 2024 11.40 11.43 11.36 11.36 11.36 582
May 7, 2024 11.55 11.58 11.47 11.52 11.52 6,763
May 6, 2024 11.30 11.52 11.30 11.49 11.49 5,872
May 3, 2024 11.28 11.40 11.25 11.31 11.31 4,822
May 2, 2024 11.17 11.26 11.13 11.24 11.24 740
Apr 30, 2024 11.31 11.31 11.13 11.15 11.15 1,989
Mar 27, 2024 11.75 11.80 11.71 11.73 11.73 1,835
Mar 26, 2024 11.77 11.84 11.77 11.73 11.73 920
Mar 25, 2024 11.75 11.81 11.70 11.79 11.79 5,401
Mar 22, 2024 11.91 11.91 11.72 11.78 11.78 3,349
Mar 21, 2024 11.80 11.89 11.78 11.89 11.89 3,302
Mar 20, 2024 11.36 11.58 11.36 11.55 11.55 5,037
Mar 19, 2024 11.36 11.41 11.18 11.37 11.37 6,367
Mar 18, 2024 11.40 11.49 11.35 11.50 11.50 2,501
Mar 15, 2024 11.29 11.39 11.28 11.33 11.33 4,192
Mar 14, 2024 11.63 11.63 11.31 11.33 11.33 6,575
Mar 13, 2024 11.66 11.70 11.64 11.68 11.68 1,889
Mar 12, 2024 11.67 11.67 11.59 11.61 11.61 1,027
Mar 11, 2024 11.75 11.81 11.65 11.65 11.65 10,732
Mar 8, 2024 11.62 11.86 11.62 11.69 11.69 1,560
Mar 7, 2024 11.58 11.63 11.51 11.58 11.58 5,877
Mar 6, 2024 11.63 11.65 11.58 11.62 11.62 2,937
Mar 5, 2024 11.63 11.68 11.47 11.43 11.43 2,403
Mar 4, 2024 11.80 11.99 11.80 11.77 11.77 12,257
Mar 1, 2024 11.71 11.77 11.70 11.77 11.77 1,420
Feb 29, 2024 11.74 11.85 11.62 11.62 11.62 2,239
Feb 28, 2024 11.88 12.05 11.88 11.93 11.93 5,442
Feb 27, 2024 11.93 12.07 11.91 11.92 11.92 23,190
Feb 26, 2024 11.40 11.73 11.39 11.73 11.73 2,529
Feb 23, 2024 11.50 11.50 11.33 11.40 11.40 1,468
Feb 22, 2024 11.46 11.51 11.40 11.50 11.50 1,612
Feb 21, 2024 11.50 11.50 11.28 11.32 11.32 13,448
Feb 20, 2024 11.75 11.76 11.51 11.51 11.51 4,503
Feb 19, 2024 11.75 11.81 11.75 11.81 11.81 2,090
Feb 16, 2024 11.92 11.95 11.76 11.88 11.88 5,439
Feb 15, 2024 11.95 12.02 11.79 11.86 11.86 20,565
Feb 14, 2024 11.56 11.77 11.54 11.74 11.74 9,018
Feb 13, 2024 11.65 11.68 11.33 11.47 11.47 26,515
Feb 12, 2024 11.45 11.75 11.45 11.74 11.74 7,917
Feb 9, 2024 11.21 11.40 11.21 11.33 11.33 14,766
Feb 8, 2024 11.00 11.13 10.99 11.15 11.15 2,138
Feb 7, 2024 10.82 10.93 10.82 10.93 10.93 5,570
Feb 6, 2024 10.84 10.92 10.81 10.92 10.92 2,870
Feb 5, 2024 10.83 10.88 10.70 10.71 10.71 2,323
Feb 2, 2024 10.85 10.85 10.79 10.84 10.84 5,176
Feb 1, 2024 10.74 10.81 10.72 10.62 10.62 3,657
Jan 31, 2024 10.85 10.87 10.75 10.84 10.84 3,252
Jan 30, 2024 11.10 11.10 10.94 10.94 10.94 5,490
Jan 29, 2024 10.79 11.01 10.79 11.01 11.01 947
Jan 26, 2024 10.66 10.85 10.66 10.85 10.85 4,835
Jan 25, 2024 10.70 10.76 10.63 10.76 10.76 5,515
Jan 24, 2024 10.75 10.86 10.74 10.76 10.76 14,074
Jan 23, 2024 10.61 10.72 10.61 10.69 10.69 19,395
Jan 22, 2024 10.55 10.66 10.53 10.63 10.63 11,973
Jan 19, 2024 10.56 10.56 10.45 10.45 10.45 5,753
Jan 18, 2024 10.55 10.62 10.55 10.58 10.58 15,036
Jan 17, 2024 10.53 10.57 10.43 10.48 10.48 25,124
Jan 16, 2024 10.66 10.73 10.66 10.67 10.67 4,117
Jan 15, 2024 10.76 10.76 10.76 10.71 10.71 99
Jan 12, 2024 10.93 10.98 10.85 10.87 10.87 1,673
Jan 11, 2024 11.28 11.35 10.95 10.92 10.92 56,305
Jan 10, 2024 11.12 11.13 10.99 11.12 11.12 6,315
Jan 9, 2024 11.13 11.18 11.09 11.19 11.19 6,387
Jan 8, 2024 10.90 10.98 10.80 10.96 10.96 7,357
Jan 5, 2024 10.96 11.01 10.91 10.92 10.92 2,450
Jan 4, 2024 10.95 11.05 10.92 11.06 11.06 3,387
Jan 3, 2024 11.14 11.16 10.92 11.04 11.04 8,810
Jan 2, 2024 11.52 11.59 11.40 11.29 11.29 30,936

Related Tickers