Hanetf ICAV - Future Of Defence Screened UCITS ETF Fund (ETR:ASWG)
Germany · Delayed Price · Currency is EUR 7.50
-0.05 (-0.68%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:ASWG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 7.58 | 7.61 | 7.46 | 7.50 | 7.50 | -0.68% | 185 |
| Sep 21, 2026 | 7.44 | 7.55 | 7.44 | 7.55 | 7.55 | 3.24% | 1 |
| Sep 18, 2026 | 7.52 | 7.52 | 7.31 | 7.31 | 7.31 | -2.53% | 11 |
| Sep 17, 2026 | 7.51 | 7.55 | 7.45 | 7.50 | 7.50 | 0.93% | 5,421 |
| Sep 16, 2026 | 7.41 | 7.43 | 7.39 | 7.43 | 7.43 | 1.31% | 1,921 |
| Sep 15, 2026 | 7.29 | 7.34 | 7.28 | 7.34 | 7.34 | 0.71% | 3,364 |
| Sep 14, 2026 | 7.12 | 7.29 | 7.12 | 7.29 | 7.29 | 3.22% | - |
| Sep 11, 2026 | 7.10 | 7.14 | 7.05 | 7.06 | 7.06 | -1.07% | 5,057 |
| Sep 10, 2026 | 7.10 | 7.14 | 7.10 | 7.14 | 7.14 | 0.34% | 7,697 |
| Sep 9, 2026 | 7.17 | 7.17 | 7.11 | 7.11 | 7.11 | -1.14% | 140 |
| Sep 8, 2026 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | 0.36% | - |
| Sep 7, 2026 | 7.24 | 7.24 | 7.17 | 7.17 | 7.17 | 0.39% | 3,793 |
| Sep 4, 2026 | 7.27 | 7.29 | 7.08 | 7.14 | 7.14 | -0.68% | 1,878 |
| Sep 3, 2026 | 7.22 | 7.22 | 7.19 | 7.19 | 7.19 | -0.26% | 856 |
| Sep 2, 2026 | 7.36 | 7.36 | 7.21 | 7.21 | 7.21 | -2.29% | 60 |
| Sep 1, 2026 | 7.51 | 7.54 | 7.38 | 7.38 | 7.38 | -1.76% | 6,259 |
| Aug 31, 2026 | 7.56 | 7.56 | 7.51 | 7.51 | 7.51 | -1.37% | 117 |
| Aug 28, 2026 | 7.72 | 7.72 | 7.61 | 7.61 | 7.61 | -0.50% | 1,134 |
| Aug 27, 2026 | 7.51 | 7.65 | 7.51 | 7.65 | 7.65 | 3.48% | 4,060 |
| Aug 26, 2026 | 7.35 | 7.39 | 7.33 | 7.39 | 7.39 | 0.07% | 1,114 |
| Aug 25, 2026 | 7.46 | 7.47 | 7.39 | 7.39 | 7.39 | -0.58% | 95 |
| Aug 24, 2026 | 7.53 | 7.54 | 7.41 | 7.43 | 7.43 | -1.60% | 2,604 |
| Aug 21, 2026 | 7.53 | 7.55 | 7.53 | 7.55 | 7.55 | 0.47% | 2 |
| Aug 20, 2026 | 7.74 | 7.74 | 7.52 | 7.52 | 7.52 | -3.34% | 1,582 |
| Aug 19, 2026 | 7.92 | 7.94 | 7.78 | 7.78 | 7.78 | -1.69% | 378 |
| Aug 18, 2026 | 8.00 | 8.02 | 7.91 | 7.91 | 7.91 | -1.41% | 82 |
| Aug 17, 2026 | 8.08 | 8.08 | 8.02 | 8.02 | 8.02 | -0.62% | 121 |
| Aug 14, 2026 | 8.13 | 8.15 | 8.07 | 8.07 | 8.07 | 0.34% | 7,205 |
| Aug 13, 2026 | 8.11 | 8.13 | 8.05 | 8.05 | 8.05 | -0.36% | 191 |
| Aug 12, 2026 | 8.05 | 8.08 | 8.05 | 8.08 | 8.08 | 0.94% | 1,410 |
| Aug 11, 2026 | 7.99 | 8.00 | 7.96 | 8.00 | 8.00 | -0.27% | 3,636 |
| Aug 10, 2026 | 7.90 | 8.02 | 7.88 | 8.02 | 8.02 | 2.33% | 184 |
| Aug 7, 2026 | 7.88 | 7.89 | 7.83 | 7.84 | 7.84 | 0.26% | 1,405 |
| Aug 6, 2026 | 7.78 | 7.82 | 7.77 | 7.82 | 7.82 | 0.48% | 1,700 |
| Aug 5, 2026 | 7.87 | 7.91 | 7.78 | 7.78 | 7.78 | 1.31% | 766 |
| Aug 4, 2026 | 7.61 | 7.71 | 7.61 | 7.68 | 7.68 | 4.12% | 898 |
| Aug 3, 2026 | 7.30 | 7.40 | 7.30 | 7.38 | 7.38 | 2.19% | 7 |
| Jul 31, 2026 | 7.25 | 7.40 | 7.22 | 7.22 | 7.22 | 1.53% | 2 |
| Jul 30, 2026 | 7.17 | 7.17 | 7.11 | 7.11 | 7.11 | -0.99% | 97 |
| Jul 29, 2026 | 7.26 | 7.31 | 7.18 | 7.18 | 7.18 | -1.48% | 364 |
| Jul 28, 2026 | 7.30 | 7.34 | 7.18 | 7.29 | 7.29 | 0.08% | 1,790 |
| Jul 27, 2026 | 7.31 | 7.31 | 7.28 | 7.28 | 7.28 | 0.55% | 39 |
| Jul 24, 2026 | 7.21 | 7.30 | 7.21 | 7.24 | 7.24 | 0.98% | 20 |
| Jul 23, 2026 | 7.20 | 7.24 | 7.17 | 7.17 | 7.17 | -0.25% | 1 |
| Jul 22, 2026 | 7.25 | 7.25 | 7.17 | 7.19 | 7.19 | 0.38% | 1,181 |
| Jul 21, 2026 | 7.24 | 7.24 | 7.15 | 7.17 | 7.17 | -0.95% | 1,208 |
| Jul 20, 2026 | 7.24 | 7.24 | 7.23 | 7.23 | 7.23 | 0.92% | 631 |
| Jul 17, 2026 | 7.10 | 7.24 | 7.10 | 7.17 | 7.17 | 0.28% | 156 |
| Jul 16, 2026 | 7.24 | 7.25 | 7.15 | 7.15 | 7.15 | -1.76% | - |
| Jul 15, 2026 | 7.32 | 7.36 | 7.28 | 7.28 | 7.28 | -1.03% | 291 |