Hanetf II Icav - Defiance Memory UCITS ETF (ETR:DRAM)
Germany · Delayed Price · Currency is EUR 5.75
+0.12 (2.08%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:DRAM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 5.60 | 5.82 | 5.57 | 5.75 | 5.75 | 2.08% | 147,407 |
| Sep 21, 2026 | 5.59 | 5.67 | 5.55 | 5.63 | 5.63 | 3.89% | 258,341 |
| Sep 18, 2026 | 5.41 | 5.45 | 5.35 | 5.42 | 5.42 | 2.69% | 84,825 |
| Sep 17, 2026 | 5.13 | 5.29 | 5.13 | 5.28 | 5.28 | 2.65% | 157,791 |
| Sep 16, 2026 | 5.09 | 5.15 | 5.07 | 5.14 | 5.14 | 2.66% | 118,142 |
| Sep 15, 2026 | 5.07 | 5.10 | 4.96 | 5.01 | 5.01 | -0.64% | 125,201 |
| Sep 14, 2026 | 5.07 | 5.08 | 4.95 | 5.04 | 5.04 | -5.50% | 506,807 |
| Sep 11, 2026 | 5.38 | 5.45 | 5.28 | 5.33 | 5.33 | -1.53% | 409,471 |
| Sep 10, 2026 | 5.55 | 5.58 | 5.33 | 5.42 | 5.42 | -2.49% | 467,072 |
| Sep 9, 2026 | 5.59 | 5.63 | 5.46 | 5.55 | 5.55 | -0.84% | 146,895 |
| Sep 8, 2026 | 5.58 | 5.63 | 5.49 | 5.60 | 5.60 | 1.21% | 237,556 |
| Sep 7, 2026 | 5.57 | 5.57 | 5.50 | 5.53 | 5.53 | 4.06% | 109,946 |
| Sep 4, 2026 | 5.17 | 5.35 | 5.14 | 5.32 | 5.32 | 4.52% | 123,142 |
| Sep 3, 2026 | 5.08 | 5.10 | 4.97 | 5.09 | 5.09 | -0.93% | 78,550 |
| Sep 2, 2026 | 5.13 | 5.19 | 5.03 | 5.14 | 5.14 | -0.79% | 51,225 |
| Sep 1, 2026 | 5.22 | 5.23 | 5.07 | 5.18 | 5.18 | 0.17% | 36,704 |
| Aug 31, 2026 | 5.20 | 5.22 | 5.15 | 5.17 | 5.17 | -0.77% | 143,095 |
| Aug 28, 2026 | 5.14 | 5.25 | 5.09 | 5.21 | 5.21 | -0.31% | 64,981 |
| Aug 27, 2026 | 5.33 | 5.42 | 5.16 | 5.22 | 5.22 | 1.38% | 126,263 |
| Aug 26, 2026 | 5.11 | 5.16 | 5.05 | 5.15 | 5.15 | 0.90% | 61,874 |
| Aug 25, 2026 | 5.12 | 5.17 | 5.04 | 5.11 | 5.11 | 2.74% | 119,647 |
| Aug 24, 2026 | 5.10 | 5.13 | 4.90 | 4.97 | 4.97 | -5.92% | 575,196 |
| Aug 21, 2026 | 5.29 | 5.36 | 5.23 | 5.28 | 5.28 | 1.87% | 189,514 |
| Aug 20, 2026 | 5.23 | 5.26 | 5.04 | 5.19 | 5.19 | 1.61% | 311,292 |
| Aug 19, 2026 | 5.25 | 5.30 | 5.01 | 5.10 | 5.10 | -2.32% | 250,964 |
| Aug 18, 2026 | 5.48 | 5.48 | 5.18 | 5.23 | 5.23 | -9.84% | 494,045 |
| Aug 17, 2026 | 5.66 | 5.83 | 5.60 | 5.80 | 5.80 | 6.55% | 243,728 |
| Aug 14, 2026 | 5.42 | 5.53 | 5.39 | 5.44 | 5.44 | -0.20% | 868,306 |
| Aug 13, 2026 | 5.20 | 5.53 | 5.13 | 5.45 | 5.45 | 5.50% | 292,136 |
| Aug 12, 2026 | 5.00 | 5.22 | 5.00 | 5.17 | 5.17 | 5.77% | 212,794 |
| Aug 11, 2026 | 4.83 | 4.92 | 4.80 | 4.88 | 4.88 | 1.16% | 191,498 |
| Aug 10, 2026 | 4.90 | 4.93 | 4.80 | 4.83 | 4.83 | 1.12% | 387,020 |
| Aug 7, 2026 | 4.89 | 5.03 | 4.64 | 4.78 | 4.77 | -4.45% | 99,053 |
| Aug 6, 2026 | 4.82 | 5.01 | 4.64 | 5.00 | 5.00 | -2.36% | 285,642 |
| Aug 5, 2026 | 5.12 | 5.18 | 5.00 | 5.12 | 5.12 | -0.72% | 213,784 |
| Aug 4, 2026 | 4.88 | 5.16 | 4.88 | 5.16 | 5.16 | 10.93% | 457,814 |
| Aug 3, 2026 | 4.75 | 4.81 | 4.47 | 4.65 | 4.65 | 0.81% | 130,574 |
| Jul 31, 2026 | 4.83 | 5.00 | 4.57 | 4.61 | 4.61 | 0.02% | 361,402 |
| Jul 30, 2026 | 4.08 | 4.74 | 4.02 | 4.61 | 4.61 | 8.40% | 371,897 |
| Jul 29, 2026 | 4.25 | 4.46 | 4.16 | 4.25 | 4.25 | -3.53% | 661,273 |
| Jul 28, 2026 | 4.56 | 4.58 | 4.28 | 4.41 | 4.41 | -8.64% | 833,572 |
| Jul 27, 2026 | 5.24 | 5.24 | 4.73 | 4.82 | 4.82 | -6.24% | 158,205 |
| Jul 24, 2026 | 5.27 | 5.32 | 5.01 | 5.15 | 5.15 | -4.70% | 218,384 |
| Jul 23, 2026 | 5.43 | 5.54 | 5.30 | 5.40 | 5.40 | -1.93% | 134,224 |
| Jul 22, 2026 | 5.40 | 5.52 | 5.25 | 5.51 | 5.51 | 2.23% | 944,803 |
| Jul 21, 2026 | 5.16 | 5.39 | 5.14 | 5.39 | 5.39 | 8.00% | 341,201 |
| Jul 20, 2026 | 4.88 | 5.11 | 4.84 | 4.99 | 4.99 | 2.35% | 164,227 |
| Jul 17, 2026 | 4.69 | 4.95 | 4.52 | 4.87 | 4.87 | -4.44% | 334,080 |
| Jul 16, 2026 | 5.25 | 5.25 | 5.02 | 5.10 | 5.10 | -5.94% | 215,061 |
| Jul 15, 2026 | 5.87 | 5.88 | 5.39 | 5.42 | 5.42 | -5.36% | 121,986 |