Hanetf Icav - Middlefield Canadian Enhanced Income UCITS ETF (ETR:ASWF)
Germany · Delayed Price · Currency is EUR 7.59
-0.04 (-0.58%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:ASWF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 7.56 | 7.59 | 7.55 | 7.59 | 7.59 | -0.58% | 333 |
| Sep 21, 2026 | 7.74 | 7.74 | 7.64 | 7.64 | 7.64 | -0.22% | 3,124 |
| Sep 18, 2026 | 7.74 | 7.77 | 7.68 | 7.72 | 7.65 | -0.22% | 2,192 |
| Sep 17, 2026 | 7.73 | 7.76 | 7.73 | 7.74 | 7.67 | 0.19% | 925 |
| Sep 16, 2026 | 7.73 | 7.77 | 7.72 | 7.72 | 7.66 | 0.06% | 914 |
| Sep 15, 2026 | 7.75 | 7.75 | 7.67 | 7.72 | 7.65 | -0.73% | 383 |
| Sep 14, 2026 | 7.70 | 7.77 | 7.70 | 7.77 | 7.71 | 0.90% | 482 |
| Sep 11, 2026 | 7.76 | 7.76 | 7.70 | 7.70 | 7.64 | -0.99% | 170 |
| Sep 10, 2026 | 7.81 | 7.81 | 7.77 | 7.78 | 7.72 | -0.23% | 1,034 |
| Sep 9, 2026 | 7.82 | 7.83 | 7.78 | 7.80 | 7.73 | -0.88% | 1,066 |
| Sep 8, 2026 | 7.90 | 7.90 | 7.85 | 7.87 | 7.80 | 0.38% | 3,801 |
| Sep 7, 2026 | 7.91 | 7.91 | 7.84 | 7.84 | 7.77 | 0.09% | 107 |
| Sep 4, 2026 | 7.85 | 7.88 | 7.83 | 7.83 | 7.76 | -0.46% | 10 |
| Sep 3, 2026 | 7.75 | 7.87 | 7.75 | 7.87 | 7.80 | 0.87% | 3,963 |
| Sep 2, 2026 | 7.79 | 7.80 | 7.77 | 7.80 | 7.73 | 0.37% | - |
| Sep 1, 2026 | 7.82 | 7.83 | 7.75 | 7.77 | 7.70 | 0.06% | 667 |
| Aug 31, 2026 | 7.84 | 7.84 | 7.77 | 7.77 | 7.70 | 0.04% | 48 |
| Aug 28, 2026 | 7.81 | 7.82 | 7.76 | 7.76 | 7.70 | 0.48% | 7 |
| Aug 27, 2026 | 7.76 | 7.87 | 7.73 | 7.73 | 7.66 | -0.31% | 690 |
| Aug 26, 2026 | 7.75 | 7.77 | 7.73 | 7.75 | 7.68 | 0.01% | 146 |
| Aug 25, 2026 | 7.81 | 7.81 | 7.75 | 7.75 | 7.68 | -0.04% | 939 |
| Aug 24, 2026 | 7.79 | 7.83 | 7.72 | 7.75 | 7.69 | -0.72% | 1,249 |
| Aug 21, 2026 | 7.89 | 7.89 | 7.81 | 7.81 | 7.74 | -0.62% | 1,545 |
| Aug 20, 2026 | 7.74 | 7.86 | 7.74 | 7.86 | 7.79 | 0.46% | 99 |
| Aug 19, 2026 | 7.86 | 7.90 | 7.82 | 7.82 | 7.75 | -0.47% | 612 |
| Aug 18, 2026 | 7.86 | 7.90 | 7.86 | 7.86 | 7.79 | -0.19% | 860 |
| Aug 17, 2026 | 7.88 | 7.90 | 7.87 | 7.87 | 7.81 | 0.14% | 76 |
| Aug 14, 2026 | 7.83 | 7.87 | 7.75 | 7.86 | 7.79 | 0.91% | 117 |
| Aug 13, 2026 | 7.82 | 7.87 | 7.79 | 7.79 | 7.72 | -0.41% | 134 |
| Aug 12, 2026 | 7.81 | 7.82 | 7.81 | 7.82 | 7.76 | 0.54% | 43 |
| Aug 11, 2026 | 7.78 | 7.82 | 7.78 | 7.78 | 7.71 | 0.59% | 366 |
| Aug 10, 2026 | 7.78 | 7.80 | 7.73 | 7.73 | 7.67 | -0.18% | 1,919 |
| Aug 7, 2026 | 7.76 | 7.80 | 7.74 | 7.75 | 7.68 | 0.27% | 817 |
| Aug 6, 2026 | 7.76 | 7.80 | 7.71 | 7.73 | 7.66 | 0.23% | 2,302 |
| Aug 5, 2026 | 7.83 | 7.83 | 7.71 | 7.71 | 7.64 | -1.38% | 10,422 |
| Aug 4, 2026 | 7.95 | 7.97 | 7.82 | 7.82 | 7.75 | -1.14% | 573 |
| Aug 3, 2026 | 7.95 | 7.95 | 7.87 | 7.91 | 7.84 | -0.35% | 786 |
| Jul 31, 2026 | 7.92 | 8.01 | 7.91 | 7.94 | 7.87 | 0.65% | 1,503 |
| Jul 30, 2026 | 8.01 | 8.01 | 7.87 | 7.88 | 7.82 | -0.86% | 4,784 |
| Jul 29, 2026 | 7.97 | 7.98 | 7.94 | 7.95 | 7.88 | 0.09% | 1,907 |
| Jul 28, 2026 | 7.96 | 8.04 | 7.92 | 7.95 | 7.88 | 0.06% | 4,339 |
| Jul 27, 2026 | 8.16 | 8.16 | 7.94 | 7.94 | 7.87 | -1.16% | 231 |
| Jul 24, 2026 | 8.03 | 8.08 | 8.03 | 8.03 | 7.96 | 0.36% | 977 |
| Jul 23, 2026 | 7.96 | 8.04 | 7.96 | 8.00 | 7.94 | 0.53% | 611 |
| Jul 22, 2026 | 7.88 | 8.00 | 7.88 | 7.96 | 7.89 | 1.21% | 686 |
| Jul 21, 2026 | 7.91 | 7.91 | 7.83 | 7.87 | 7.80 | -0.57% | 823 |
| Jul 20, 2026 | 7.92 | 7.96 | 7.91 | 7.91 | 7.85 | 0.29% | 340 |
| Jul 17, 2026 | 7.85 | 7.93 | 7.82 | 7.89 | 7.82 | -0.05% | 176 |
| Jul 16, 2026 | 7.79 | 7.89 | 7.79 | 7.89 | 7.83 | 0.50% | 53 |
| Jul 15, 2026 | 7.84 | 7.85 | 7.75 | 7.85 | 7.79 | 1.09% | 643 |