Hanetf II ICAV - DZ Bank MSCI World UCITS ETF (ETR:DZMW)
Germany · Delayed Price · Currency is EUR 7.14
+0.04 (0.56%)
At close: Sep 22, 2026
ETR:DZMW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 7.13 | 7.15 | 7.12 | 7.14 | 7.14 | 0.56% | 1,982 |
| Sep 21, 2026 | 7.07 | 7.10 | 7.07 | 7.10 | 7.10 | 1.29% | 26 |
| Sep 18, 2026 | 7.05 | 7.05 | 7.01 | 7.01 | 7.01 | -0.30% | 30,625 |
| Sep 17, 2026 | 7.02 | 7.03 | 7.02 | 7.03 | 7.03 | 0.76% | 3,722 |
| Sep 16, 2026 | 6.97 | 6.98 | 6.97 | 6.98 | 6.98 | 0.47% | 14,615 |
| Sep 15, 2026 | 6.97 | 6.97 | 6.95 | 6.95 | 6.95 | -0.34% | 5,772 |
| Sep 14, 2026 | 6.96 | 6.99 | 6.96 | 6.97 | 6.97 | -0.39% | 2,802 |
| Sep 11, 2026 | 6.96 | 7.00 | 6.96 | 7.00 | 7.00 | 0.96% | - |
| Sep 10, 2026 | 6.98 | 6.98 | 6.93 | 6.93 | 6.93 | -0.36% | 2 |
| Sep 9, 2026 | 7.00 | 7.00 | 6.96 | 6.96 | 6.96 | -0.97% | 978 |
| Sep 8, 2026 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | 0.01% | - |
| Sep 7, 2026 | 7.04 | 7.04 | 7.03 | 7.03 | 7.03 | -0.16% | 5 |
| Sep 4, 2026 | 7.06 | 7.07 | 7.04 | 7.04 | 7.04 | -0.30% | 12 |
| Sep 3, 2026 | 7.00 | 7.06 | 7.00 | 7.06 | 7.06 | 0.58% | 1,262 |
| Sep 2, 2026 | 6.99 | 7.02 | 6.97 | 7.02 | 7.02 | 0.37% | 11,930 |
| Sep 1, 2026 | 7.02 | 7.02 | 6.99 | 6.99 | 6.99 | -0.14% | 1 |
| Aug 31, 2026 | 7.05 | 7.05 | 7.00 | 7.00 | 7.00 | -1.17% | 230 |
| Aug 28, 2026 | 7.04 | 7.08 | 7.04 | 7.08 | 7.08 | 0.91% | 2,272 |
| Aug 27, 2026 | 7.02 | 7.03 | 7.01 | 7.02 | 7.02 | 0.37% | 1,993 |
| Aug 26, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | 0.12% | 2,147 |
| Aug 25, 2026 | 7.00 | 7.00 | 6.99 | 6.99 | 6.99 | 0.24% | 6,698 |
| Aug 24, 2026 | 6.96 | 6.97 | 6.96 | 6.97 | 6.97 | -0.24% | 1,014 |
| Aug 21, 2026 | 6.95 | 6.99 | 6.95 | 6.99 | 6.99 | 0.28% | 6,372 |
| Aug 20, 2026 | 6.99 | 6.99 | 6.97 | 6.97 | 6.97 | -0.72% | 1,028 |
| Aug 19, 2026 | 7.03 | 7.03 | 7.02 | 7.02 | 7.02 | -0.40% | 8,792 |
| Aug 18, 2026 | 7.07 | 7.07 | 7.04 | 7.04 | 7.04 | -0.88% | - |
| Aug 17, 2026 | 7.13 | 7.13 | 7.11 | 7.11 | 7.11 | -0.08% | 638 |
| Aug 14, 2026 | 7.15 | 7.15 | 7.11 | 7.11 | 7.11 | -0.38% | 8,267 |
| Aug 13, 2026 | 7.13 | 7.17 | 7.13 | 7.14 | 7.14 | 0.44% | 433 |
| Aug 12, 2026 | 7.11 | 7.12 | 7.11 | 7.11 | 7.11 | -0.02% | - |
| Aug 11, 2026 | 7.11 | 7.13 | 7.11 | 7.11 | 7.11 | -0.01% | - |
| Aug 10, 2026 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | 0.07% | - |
| Aug 7, 2026 | 7.09 | 7.11 | 7.09 | 7.11 | 7.11 | 0.35% | - |
| Aug 6, 2026 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | 0.07% | - |
| Aug 5, 2026 | 7.10 | 7.11 | 7.08 | 7.08 | 7.08 | 0.27% | 364 |
| Aug 4, 2026 | 7.00 | 7.06 | 7.00 | 7.06 | 7.06 | 1.37% | 425 |
| Aug 3, 2026 | 6.92 | 6.96 | 6.92 | 6.96 | 6.96 | 1.65% | 542 |
| Jul 31, 2026 | 6.89 | 6.90 | 6.85 | 6.85 | 6.85 | 0.54% | 4 |
| Jul 30, 2026 | 6.82 | 6.84 | 6.81 | 6.81 | 6.81 | -0.73% | 198 |
| Jul 29, 2026 | 6.92 | 6.92 | 6.86 | 6.86 | 6.86 | -0.77% | 3,042 |
| Jul 28, 2026 | 6.90 | 6.92 | 6.89 | 6.92 | 6.91 | 0.36% | 9,511 |
| Jul 27, 2026 | 6.95 | 6.95 | 6.89 | 6.89 | 6.89 | -0.51% | 1 |
| Jul 24, 2026 | 6.88 | 6.93 | 6.88 | 6.93 | 6.93 | -0.48% | 3,619 |
| Jul 22, 2026 | 6.93 | 6.96 | 6.93 | 6.96 | 6.96 | 0.65% | 3,033 |
| Jul 20, 2026 | 6.88 | 6.91 | 6.88 | 6.91 | 6.91 | -0.30% | 4,993 |
| Jul 17, 2026 | 6.89 | 6.94 | 6.89 | 6.94 | 6.93 | -0.89% | 318 |
| Jul 16, 2026 | 6.97 | 7.00 | 6.95 | 7.00 | 7.00 | -0.01% | 1 |
| Jul 15, 2026 | 6.98 | 7.00 | 6.97 | 7.00 | 7.00 | -0.04% | 1,530 |
| Jul 14, 2026 | 6.95 | 7.00 | 6.94 | 7.00 | 7.00 | 0.38% | 3,018 |
| Jul 13, 2026 | 6.96 | 6.97 | 6.96 | 6.97 | 6.97 | 0.06% | - |