HANetf II ICAV - Defiance Drone UCITS ETF (ETR:DRON)
Germany · Delayed Price · Currency is EUR 4.997
+0.098 (1.99%)
Sep 23, 2026, 4:04 PM CET
ETR:DRON Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 4.96 | 4.99 | 4.93 | 4.93 | - | 0.25% | 8,220 |
| Sep 22, 2026 | 4.94 | 5.01 | 4.90 | 4.91 | 4.91 | -1.15% | 23,943 |
| Sep 21, 2026 | 4.94 | 5.01 | 4.92 | 4.97 | 4.97 | 1.05% | 22,234 |
| Sep 18, 2026 | 4.98 | 5.01 | 4.88 | 4.92 | 4.92 | -1.03% | 12,796 |
| Sep 17, 2026 | 4.93 | 5.01 | 4.89 | 4.97 | 4.97 | 2.64% | 41,840 |
| Sep 16, 2026 | 4.85 | 4.90 | 4.80 | 4.84 | 4.84 | 1.08% | 23,118 |
| Sep 15, 2026 | 4.86 | 4.88 | 4.74 | 4.79 | 4.79 | -2.46% | 30,854 |
| Sep 14, 2026 | 4.84 | 4.91 | 4.76 | 4.91 | 4.91 | 0.07% | 21,259 |
| Sep 11, 2026 | 4.92 | 4.95 | 4.81 | 4.91 | 4.91 | -1.43% | 33,349 |
| Sep 10, 2026 | 4.95 | 4.99 | 4.82 | 4.98 | 4.98 | 0.28% | 27,824 |
| Sep 9, 2026 | 5.05 | 5.06 | 4.92 | 4.97 | 4.97 | -1.51% | 7,262 |
| Sep 8, 2026 | 5.01 | 5.09 | 4.94 | 5.04 | 5.04 | 0.44% | 13,114 |
| Sep 7, 2026 | 5.01 | 5.02 | 4.94 | 5.02 | 5.02 | 0.64% | 12,979 |
| Sep 4, 2026 | 5.04 | 5.06 | 4.95 | 4.99 | 4.99 | 1.78% | 31,128 |
| Sep 3, 2026 | 4.90 | 5.01 | 4.89 | 4.90 | 4.90 | 0.62% | 15,536 |
| Sep 2, 2026 | 4.93 | 4.96 | 4.84 | 4.87 | 4.87 | -1.61% | 44,103 |
| Sep 1, 2026 | 5.05 | 5.05 | 4.90 | 4.95 | 4.95 | -1.74% | 28,920 |
| Aug 31, 2026 | 5.08 | 5.08 | 4.98 | 5.04 | 5.04 | -2.67% | 56,563 |
| Aug 28, 2026 | 5.28 | 5.31 | 5.16 | 5.18 | 5.18 | -1.65% | 20,043 |
| Aug 27, 2026 | 5.18 | 5.26 | 5.12 | 5.26 | 5.26 | 3.52% | 24,102 |
| Aug 26, 2026 | 5.15 | 5.16 | 5.05 | 5.08 | 5.08 | -2.34% | 28,997 |
| Aug 25, 2026 | 5.18 | 5.25 | 5.15 | 5.21 | 5.21 | 0.48% | 6,072 |
| Aug 24, 2026 | 5.33 | 5.34 | 5.16 | 5.18 | 5.18 | -4.32% | 50,619 |
| Aug 21, 2026 | 5.33 | 5.42 | 5.26 | 5.41 | 5.41 | 1.31% | 44,148 |
| Aug 20, 2026 | 5.51 | 5.57 | 5.30 | 5.34 | 5.34 | -4.64% | 23,561 |
| Aug 19, 2026 | 5.65 | 5.69 | 5.43 | 5.60 | 5.60 | -1.62% | 56,789 |
| Aug 18, 2026 | 5.70 | 5.77 | 5.55 | 5.70 | 5.70 | -1.50% | 25,635 |
| Aug 17, 2026 | 5.90 | 5.90 | 5.72 | 5.78 | 5.78 | -2.58% | 50,564 |
| Aug 14, 2026 | 5.77 | 5.98 | 5.76 | 5.94 | 5.94 | 5.12% | 97,539 |
| Aug 13, 2026 | 5.73 | 5.82 | 5.62 | 5.65 | 5.65 | -2.59% | 26,972 |
| Aug 12, 2026 | 5.84 | 5.85 | 5.76 | 5.80 | 5.80 | -0.57% | 69,783 |
| Aug 11, 2026 | 5.76 | 5.85 | 5.66 | 5.83 | 5.83 | 1.82% | 47,164 |
| Aug 10, 2026 | 5.74 | 5.81 | 5.63 | 5.73 | 5.73 | 1.47% | 48,551 |
| Aug 7, 2026 | 5.54 | 5.64 | 5.46 | 5.64 | 5.64 | 0.98% | 41,768 |
| Aug 6, 2026 | 5.52 | 5.63 | 5.40 | 5.59 | 5.59 | 2.19% | 31,505 |
| Aug 5, 2026 | 5.54 | 5.64 | 5.47 | 5.47 | 5.47 | -0.18% | 37,823 |
| Aug 4, 2026 | 5.27 | 5.50 | 5.26 | 5.48 | 5.48 | 6.93% | 27,213 |
| Aug 3, 2026 | 5.03 | 5.14 | 4.94 | 5.12 | 5.12 | 5.47% | 11,664 |
| Jul 31, 2026 | 4.90 | 4.93 | 4.79 | 4.86 | 4.86 | 1.46% | 17,615 |
| Jul 30, 2026 | 4.75 | 4.82 | 4.64 | 4.79 | 4.79 | -0.73% | 44,402 |
| Jul 29, 2026 | 5.01 | 5.01 | 4.80 | 4.82 | 4.82 | -4.11% | 12,112 |
| Jul 28, 2026 | 5.07 | 5.09 | 4.86 | 5.03 | 5.03 | -0.42% | 43,240 |
| Jul 27, 2026 | 5.15 | 5.15 | 5.05 | 5.05 | 5.05 | -2.19% | 71,520 |
| Jul 24, 2026 | 5.19 | 5.27 | 5.06 | 5.16 | 5.16 | -0.69% | 106,214 |
| Jul 23, 2026 | 5.15 | 5.21 | 5.01 | 5.20 | 5.20 | -1.59% | 22,228 |
| Jul 22, 2026 | 5.20 | 5.30 | 5.13 | 5.28 | 5.28 | 1.03% | 5,054 |
| Jul 21, 2026 | 5.08 | 5.23 | 4.99 | 5.23 | 5.23 | 5.17% | 19,327 |
| Jul 20, 2026 | 4.95 | 4.99 | 4.89 | 4.97 | 4.97 | 1.05% | 16,958 |
| Jul 17, 2026 | 4.91 | 4.95 | 4.82 | 4.92 | 4.92 | -1.98% | 33,384 |
| Jul 16, 2026 | 5.13 | 5.13 | 5.00 | 5.02 | 5.02 | -3.00% | 14,015 |