Hanetf II ICAV - DZ Bank Stoxx 50 UCITS ETF (ETR:DZEU)
Germany · Delayed Price · Currency is EUR 7.92
+0.02 (0.24%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:DZEU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 7.91 | 7.94 | 7.87 | 7.92 | 7.92 | 0.24% | 6,427 |
| Sep 21, 2026 | 7.88 | 7.91 | 7.88 | 7.90 | 7.90 | 1.32% | 4,590 |
| Sep 18, 2026 | 7.89 | 7.89 | 7.80 | 7.80 | 7.80 | -1.43% | 9 |
| Sep 17, 2026 | 7.89 | 7.91 | 7.89 | 7.91 | 7.91 | 0.92% | - |
| Sep 16, 2026 | 7.85 | 7.86 | 7.84 | 7.84 | 7.84 | 0.50% | 1 |
| Sep 15, 2026 | 7.80 | 7.83 | 7.80 | 7.80 | 7.80 | -0.41% | - |
| Sep 14, 2026 | 7.87 | 7.87 | 7.84 | 7.84 | 7.84 | -1.11% | 2,800 |
| Sep 11, 2026 | 7.89 | 7.92 | 7.88 | 7.92 | 7.92 | 0.87% | 240 |
| Sep 10, 2026 | 7.91 | 7.93 | 7.86 | 7.86 | 7.86 | -0.70% | 4,436 |
| Sep 9, 2026 | 7.99 | 7.99 | 7.89 | 7.91 | 7.91 | -1.52% | 1,762 |
| Sep 8, 2026 | 8.01 | 8.03 | 8.01 | 8.03 | 8.03 | 0.16% | - |
| Sep 7, 2026 | 8.02 | 8.02 | 7.99 | 8.02 | 8.02 | 0.11% | - |
| Sep 4, 2026 | 7.98 | 8.01 | 7.98 | 8.01 | 8.01 | 0.23% | 10 |
| Sep 3, 2026 | 7.97 | 7.99 | 7.96 | 7.99 | 7.99 | 0.29% | 4,750 |
| Sep 2, 2026 | 7.98 | 7.98 | 7.95 | 7.97 | 7.97 | -0.15% | 3 |
| Sep 1, 2026 | 8.03 | 8.04 | 7.98 | 7.98 | 7.98 | -0.75% | 15,679 |
| Aug 31, 2026 | 8.10 | 8.10 | 8.04 | 8.04 | 8.04 | -1.01% | 2 |
| Aug 28, 2026 | 8.10 | 8.12 | 8.10 | 8.12 | 8.12 | 0.97% | 2 |
| Aug 27, 2026 | 8.12 | 8.12 | 8.05 | 8.05 | 8.05 | -0.69% | 7 |
| Aug 26, 2026 | 8.11 | 8.14 | 8.10 | 8.10 | 8.10 | 0.14% | 312 |
| Aug 25, 2026 | 8.12 | 8.12 | 8.09 | 8.09 | 8.09 | 0.19% | 618 |
| Aug 24, 2026 | 8.07 | 8.09 | 8.07 | 8.08 | 8.08 | -0.22% | 3,703 |
| Aug 21, 2026 | 8.06 | 8.09 | 8.06 | 8.09 | 8.09 | 0.57% | 400 |
| Aug 20, 2026 | 8.08 | 8.08 | 8.05 | 8.05 | 8.05 | -0.31% | 439 |
| Aug 19, 2026 | 8.11 | 8.11 | 8.07 | 8.07 | 8.07 | -0.32% | - |
| Aug 18, 2026 | 8.16 | 8.16 | 8.10 | 8.10 | 8.10 | -1.00% | 5,172 |
| Aug 17, 2026 | 8.22 | 8.22 | 8.18 | 8.18 | 8.18 | -0.06% | 2,159 |
| Aug 14, 2026 | 8.21 | 8.22 | 8.19 | 8.19 | 8.19 | -0.12% | 851 |
| Aug 13, 2026 | 8.22 | 8.22 | 8.20 | 8.20 | 8.20 | 0.17% | 1,000 |
| Aug 12, 2026 | 8.22 | 8.22 | 8.17 | 8.18 | 8.18 | -0.26% | 19,124 |
| Aug 11, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 0.24% | 375 |
| Aug 10, 2026 | 8.18 | 8.20 | 8.18 | 8.18 | 8.18 | 0.20% | - |
| Aug 7, 2026 | 8.16 | 8.19 | 8.16 | 8.17 | 8.17 | 0.26% | - |
| Aug 6, 2026 | 8.14 | 8.15 | 8.14 | 8.15 | 8.15 | 0.46% | 10 |
| Aug 5, 2026 | 8.15 | 8.15 | 8.11 | 8.11 | 8.11 | -0.10% | 33,389 |
| Aug 4, 2026 | 8.11 | 8.12 | 8.08 | 8.12 | 8.12 | 0.90% | 6,928 |
| Aug 3, 2026 | 8.01 | 8.06 | 8.00 | 8.04 | 8.04 | 1.22% | 6,074 |
| Jul 31, 2026 | 7.98 | 8.01 | 7.95 | 7.95 | 7.95 | 0.23% | 6,429 |
| Jul 30, 2026 | 7.83 | 7.94 | 7.83 | 7.93 | 7.93 | 1.52% | 67 |
| Jul 29, 2026 | 7.88 | 7.88 | 7.80 | 7.81 | 7.81 | -0.84% | 6,939 |
| Jul 28, 2026 | 7.89 | 7.89 | 7.86 | 7.88 | 7.88 | 0.14% | - |
| Jul 27, 2026 | 7.95 | 7.97 | 7.87 | 7.87 | 7.87 | 0.06% | 643 |
| Jul 24, 2026 | 7.78 | 7.86 | 7.78 | 7.86 | 7.86 | 1.13% | - |
| Jul 23, 2026 | 7.86 | 7.86 | 7.77 | 7.77 | 7.77 | -1.76% | 3,863 |
| Jul 22, 2026 | 7.83 | 7.91 | 7.83 | 7.91 | 7.91 | 0.58% | - |
| Jul 21, 2026 | 7.84 | 7.87 | 7.83 | 7.87 | 7.87 | 0.77% | 992 |
| Jul 20, 2026 | 7.79 | 7.81 | 7.79 | 7.81 | 7.81 | 0.08% | 200 |
| Jul 17, 2026 | 7.79 | 7.82 | 7.79 | 7.80 | 7.80 | -0.86% | 218 |
| Jul 16, 2026 | 7.87 | 7.88 | 7.81 | 7.87 | 7.87 | 0.29% | 6 |
| Jul 15, 2026 | 7.88 | 7.88 | 7.84 | 7.84 | 7.84 | -0.22% | - |