Hanetf II Icav - Defiance AI & Power Infrastructure UCITS ETF (ETR:A1P0)
Germany · Delayed Price · Currency is EUR 7.49
-0.08 (-1.00%)
At close: Sep 23, 2026
ETR:A1P0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 7.48 | 7.58 | 7.45 | 7.57 | 7.57 | 1.06% | 11,306 |
| Sep 21, 2026 | 7.43 | 7.55 | 7.40 | 7.49 | 7.49 | 2.87% | 24,179 |
| Sep 18, 2026 | 7.33 | 7.36 | 7.28 | 7.28 | 7.28 | -0.07% | 18,429 |
| Sep 17, 2026 | 7.24 | 7.37 | 7.23 | 7.28 | 7.28 | 2.25% | 17,995 |
| Sep 16, 2026 | 7.03 | 7.12 | 7.00 | 7.12 | 7.12 | 1.77% | 45,629 |
| Sep 15, 2026 | 7.03 | 7.10 | 6.98 | 7.00 | 7.00 | -0.57% | 54,119 |
| Sep 14, 2026 | 7.25 | 7.26 | 6.99 | 7.04 | 7.04 | -5.34% | 54,199 |
| Sep 11, 2026 | 7.31 | 7.44 | 7.29 | 7.44 | 7.44 | 1.67% | 15,675 |
| Sep 10, 2026 | 7.43 | 7.45 | 7.25 | 7.32 | 7.32 | -1.60% | 21,570 |
| Sep 9, 2026 | 7.63 | 7.66 | 7.43 | 7.43 | 7.43 | -2.63% | 30,958 |
| Sep 8, 2026 | 7.46 | 7.65 | 7.44 | 7.64 | 7.64 | 2.69% | 48,672 |
| Sep 7, 2026 | 7.47 | 7.48 | 7.40 | 7.44 | 7.44 | 1.92% | 11,821 |
| Sep 4, 2026 | 7.30 | 7.39 | 7.25 | 7.30 | 7.30 | 0.36% | 38,562 |
| Sep 3, 2026 | 7.08 | 7.27 | 7.06 | 7.27 | 7.27 | 3.55% | 22,435 |
| Sep 2, 2026 | 7.08 | 7.10 | 6.98 | 7.02 | 7.02 | -0.18% | 9,779 |
| Sep 1, 2026 | 7.15 | 7.17 | 6.95 | 7.03 | 7.03 | -0.42% | 43,280 |
| Aug 31, 2026 | 7.19 | 7.22 | 7.06 | 7.06 | 7.06 | -3.14% | 76,234 |
| Aug 28, 2026 | 7.42 | 7.44 | 7.28 | 7.29 | 7.29 | -1.11% | 13,447 |
| Aug 27, 2026 | 7.45 | 7.53 | 7.37 | 7.37 | 7.37 | 1.03% | 17,538 |
| Aug 26, 2026 | 7.30 | 7.39 | 7.25 | 7.30 | 7.30 | -1.07% | 20,058 |
| Aug 25, 2026 | 7.30 | 7.38 | 7.23 | 7.38 | 7.38 | 2.56% | 19,847 |
| Aug 24, 2026 | 7.24 | 7.30 | 7.15 | 7.19 | 7.19 | -2.39% | 35,182 |
| Aug 21, 2026 | 7.39 | 7.47 | 7.28 | 7.37 | 7.37 | -0.38% | 25,247 |
| Aug 20, 2026 | 7.47 | 7.53 | 7.34 | 7.40 | 7.40 | 0.19% | 12,101 |
| Aug 19, 2026 | 7.61 | 7.63 | 7.29 | 7.38 | 7.38 | -2.51% | 25,019 |
| Aug 18, 2026 | 7.92 | 7.92 | 7.57 | 7.57 | 7.57 | -4.85% | 28,029 |
| Aug 17, 2026 | 8.00 | 8.00 | 7.91 | 7.96 | 7.96 | 1.20% | 53,303 |
| Aug 14, 2026 | 7.90 | 7.95 | 7.82 | 7.87 | 7.87 | -0.86% | 26,385 |
| Aug 13, 2026 | 7.95 | 8.00 | 7.90 | 7.93 | 7.93 | -0.20% | 17,167 |
| Aug 12, 2026 | 7.79 | 8.00 | 7.79 | 7.95 | 7.95 | 2.50% | 25,626 |
| Aug 11, 2026 | 7.65 | 7.81 | 7.61 | 7.76 | 7.76 | 1.39% | 22,287 |
| Aug 10, 2026 | 7.79 | 7.79 | 7.65 | 7.65 | 7.65 | -0.71% | 31,770 |
| Aug 7, 2026 | 7.72 | 7.81 | 7.59 | 7.71 | 7.71 | -2.07% | 28,556 |
| Aug 6, 2026 | 7.73 | 7.87 | 7.65 | 7.87 | 7.87 | 0.42% | 31,635 |
| Aug 5, 2026 | 7.83 | 7.86 | 7.73 | 7.84 | 7.84 | 0.23% | 19,772 |
| Aug 4, 2026 | 7.67 | 7.83 | 7.62 | 7.82 | 7.82 | 4.23% | 16,947 |
| Aug 3, 2026 | 7.41 | 7.58 | 7.21 | 7.50 | 7.50 | 2.24% | 14,757 |
| Jul 31, 2026 | 7.39 | 7.61 | 7.32 | 7.34 | 7.34 | 1.59% | 44,855 |
| Jul 30, 2026 | 6.87 | 7.33 | 6.80 | 7.22 | 7.22 | 3.30% | 51,908 |
| Jul 29, 2026 | 7.24 | 7.31 | 6.93 | 6.99 | 6.99 | -3.28% | 32,769 |
| Jul 28, 2026 | 7.52 | 7.52 | 7.06 | 7.23 | 7.23 | -2.81% | 493,016 |
| Jul 27, 2026 | 7.84 | 7.84 | 7.38 | 7.44 | 7.44 | -4.91% | 42,210 |
| Jul 24, 2026 | 7.92 | 7.96 | 7.73 | 7.82 | 7.82 | -0.71% | 7,356 |
| Jul 23, 2026 | 7.84 | 8.01 | 7.76 | 7.88 | 7.88 | -0.22% | 6,690 |
| Jul 22, 2026 | 7.79 | 7.91 | 7.70 | 7.89 | 7.89 | 0.80% | 8,813 |
| Jul 21, 2026 | 7.71 | 7.86 | 7.71 | 7.83 | 7.83 | 2.51% | 9,587 |
| Jul 20, 2026 | 7.53 | 7.77 | 7.53 | 7.64 | 7.64 | 1.56% | 30,172 |
| Jul 17, 2026 | 7.47 | 7.57 | 7.30 | 7.52 | 7.52 | -1.69% | 65,272 |
| Jul 16, 2026 | 7.87 | 7.89 | 7.61 | 7.65 | 7.65 | -2.61% | 37,032 |
| Jul 15, 2026 | 8.04 | 8.06 | 7.78 | 7.86 | 7.86 | -1.50% | 15,222 |