Hanetf ICAV - Saturna Al-Kawthar Global Focused Equity UCITS ETF (ETR:ASWE)
Germany · Delayed Price · Currency is EUR 10.60
+0.09 (0.89%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:ASWE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 10.59 | 10.62 | 10.56 | 10.60 | 10.60 | 0.89% | 674 |
| Sep 21, 2026 | 10.42 | 10.54 | 10.40 | 10.51 | 10.51 | 1.62% | 2,513 |
| Sep 18, 2026 | 10.40 | 10.43 | 10.30 | 10.34 | 10.34 | 0.17% | 1,391 |
| Sep 17, 2026 | 10.30 | 10.37 | 10.29 | 10.32 | 10.32 | 1.06% | 1,012 |
| Sep 16, 2026 | 10.22 | 10.22 | 10.19 | 10.22 | 10.22 | 0.35% | 909 |
| Sep 15, 2026 | 10.22 | 10.24 | 10.11 | 10.18 | 10.18 | -0.41% | 1,567 |
| Sep 14, 2026 | 10.27 | 10.27 | 10.13 | 10.22 | 10.22 | -0.80% | 2,550 |
| Sep 11, 2026 | 10.23 | 10.34 | 10.16 | 10.30 | 10.30 | 1.10% | 2,415 |
| Sep 10, 2026 | 10.30 | 10.31 | 10.16 | 10.19 | 10.19 | -1.39% | 873 |
| Sep 9, 2026 | 10.43 | 10.43 | 10.28 | 10.34 | 10.34 | -0.56% | 933 |
| Sep 8, 2026 | 10.45 | 10.47 | 10.32 | 10.39 | 10.39 | -0.15% | 4,098 |
| Sep 7, 2026 | 10.45 | 10.45 | 10.38 | 10.41 | 10.41 | 0.31% | 3,143 |
| Sep 4, 2026 | 10.33 | 10.45 | 10.33 | 10.38 | 10.38 | 0.21% | 5,377 |
| Sep 3, 2026 | 10.39 | 10.40 | 10.32 | 10.36 | 10.36 | 0.33% | 2,800 |
| Sep 2, 2026 | 10.36 | 10.36 | 10.29 | 10.32 | 10.32 | -0.27% | 4,682 |
| Sep 1, 2026 | 10.46 | 10.46 | 10.33 | 10.35 | 10.35 | -0.35% | 2,727 |
| Aug 31, 2026 | 10.51 | 10.52 | 10.37 | 10.39 | 10.39 | -1.10% | 4,523 |
| Aug 28, 2026 | 10.50 | 10.53 | 10.42 | 10.50 | 10.50 | 0.25% | 894 |
| Aug 27, 2026 | 10.48 | 10.50 | 10.45 | 10.48 | 10.48 | 0.48% | 1,358 |
| Aug 26, 2026 | 10.44 | 10.46 | 10.38 | 10.43 | 10.43 | -0.06% | 2,127 |
| Aug 25, 2026 | 10.42 | 10.45 | 10.37 | 10.43 | 10.43 | 1.01% | 2,758 |
| Aug 24, 2026 | 10.37 | 10.37 | 10.30 | 10.33 | 10.33 | -0.27% | 1,382 |
| Aug 21, 2026 | 10.36 | 10.38 | 10.35 | 10.36 | 10.36 | 0.12% | 3,380 |
| Aug 20, 2026 | 10.42 | 10.42 | 10.30 | 10.34 | 10.34 | -0.73% | 1,307 |
| Aug 19, 2026 | 10.43 | 10.45 | 10.40 | 10.42 | 10.42 | -0.53% | 473 |
| Aug 18, 2026 | 10.59 | 10.59 | 10.45 | 10.48 | 10.48 | -1.78% | 1,365 |
| Aug 17, 2026 | 10.65 | 10.67 | 10.60 | 10.67 | 10.67 | 0.58% | 793 |
| Aug 14, 2026 | 10.69 | 10.69 | 10.60 | 10.60 | 10.60 | -0.90% | 2,055 |
| Aug 13, 2026 | 10.71 | 10.75 | 10.61 | 10.70 | 10.70 | 0.11% | 2,123 |
| Aug 12, 2026 | 10.74 | 10.74 | 10.65 | 10.69 | 10.69 | -0.34% | 1,282 |
| Aug 11, 2026 | 10.69 | 10.75 | 10.69 | 10.72 | 10.72 | 0.56% | 477 |
| Aug 10, 2026 | 10.73 | 10.75 | 10.63 | 10.66 | 10.66 | 0.06% | 1,170 |
| Aug 7, 2026 | 10.56 | 10.68 | 10.55 | 10.66 | 10.66 | 1.33% | 845 |
| Aug 6, 2026 | 10.50 | 10.57 | 10.47 | 10.52 | 10.52 | -0.28% | 1,101 |
| Aug 5, 2026 | 10.60 | 10.64 | 10.53 | 10.55 | 10.55 | 0.98% | 2,015 |
| Aug 4, 2026 | 10.32 | 10.48 | 10.29 | 10.45 | 10.45 | 2.07% | 1,276 |
| Aug 3, 2026 | 10.30 | 10.30 | 10.19 | 10.23 | 10.23 | 0.61% | 2,242 |
| Jul 31, 2026 | 10.24 | 10.32 | 10.17 | 10.17 | 10.17 | 0.41% | 660 |
| Jul 30, 2026 | 10.03 | 10.22 | 10.02 | 10.13 | 10.13 | 0.36% | 3,461 |
| Jul 29, 2026 | 10.28 | 10.28 | 10.03 | 10.09 | 10.09 | -1.16% | 1,391 |
| Jul 28, 2026 | 10.21 | 10.21 | 10.13 | 10.21 | 10.21 | 0.18% | 937 |
| Jul 27, 2026 | 10.34 | 10.36 | 10.15 | 10.19 | 10.19 | -0.59% | 2,223 |
| Jul 24, 2026 | 10.22 | 10.29 | 10.18 | 10.25 | 10.25 | 0.45% | 2,274 |
| Jul 23, 2026 | 10.30 | 10.32 | 10.21 | 10.21 | 10.21 | -1.24% | 1,930 |
| Jul 22, 2026 | 10.32 | 10.36 | 10.24 | 10.34 | 10.34 | 0.02% | 1,461 |
| Jul 21, 2026 | 10.35 | 10.40 | 10.27 | 10.33 | 10.33 | 0.76% | 892 |
| Jul 20, 2026 | 10.28 | 10.32 | 10.26 | 10.26 | 10.26 | 0.14% | 508 |
| Jul 17, 2026 | 10.30 | 10.30 | 10.13 | 10.24 | 10.24 | -1.25% | 674 |
| Jul 16, 2026 | 10.44 | 10.44 | 10.27 | 10.37 | 10.37 | -0.44% | 3,540 |
| Jul 15, 2026 | 10.44 | 10.54 | 10.38 | 10.42 | 10.42 | -0.69% | 26,604 |