Hanetf II ICAV - DZ Bank S&P 500 UCITS ETF (ETR:DZUS)
Germany · Delayed Price · Currency is EUR 7.17
+0.05 (0.67%)
At close: Sep 22, 2026
ETR:DZUS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 7.16 | 7.17 | 7.16 | 7.17 | 7.17 | 0.67% | - |
| Sep 21, 2026 | 7.08 | 7.12 | 7.08 | 7.12 | 7.12 | 1.42% | 1,377 |
| Sep 18, 2026 | 7.06 | 7.06 | 7.02 | 7.02 | 7.02 | -0.03% | - |
| Sep 17, 2026 | 7.01 | 7.04 | 7.01 | 7.03 | 7.03 | 0.72% | 560 |
| Sep 16, 2026 | 6.96 | 6.98 | 6.96 | 6.98 | 6.98 | 0.53% | 1,454 |
| Sep 15, 2026 | 6.96 | 6.97 | 6.94 | 6.94 | 6.94 | -0.50% | 1,369 |
| Sep 14, 2026 | 6.96 | 6.97 | 6.96 | 6.97 | 6.97 | -0.18% | - |
| Sep 11, 2026 | 6.94 | 6.99 | 6.94 | 6.99 | 6.99 | 1.01% | 14 |
| Sep 10, 2026 | 6.95 | 6.95 | 6.92 | 6.92 | 6.92 | -0.29% | - |
| Sep 9, 2026 | 6.97 | 6.97 | 6.94 | 6.94 | 6.94 | -0.73% | - |
| Sep 8, 2026 | 7.00 | 7.00 | 6.99 | 6.99 | 6.99 | -0.10% | 745 |
| Sep 7, 2026 | 7.02 | 7.02 | 6.99 | 6.99 | 6.99 | -0.12% | 5,125 |
| Sep 4, 2026 | 7.04 | 7.05 | 7.00 | 7.00 | 7.00 | -0.55% | 18 |
| Sep 3, 2026 | 6.98 | 7.04 | 6.98 | 7.04 | 7.04 | 0.64% | - |
| Sep 2, 2026 | 6.97 | 7.00 | 6.96 | 7.00 | 7.00 | 0.32% | - |
| Sep 1, 2026 | 7.00 | 7.00 | 6.96 | 6.97 | 6.97 | -0.04% | 1,450 |
| Aug 31, 2026 | 7.02 | 7.02 | 6.98 | 6.98 | 6.98 | -1.26% | 357 |
| Aug 28, 2026 | 7.01 | 7.07 | 7.01 | 7.07 | 7.07 | 0.97% | 4 |
| Aug 27, 2026 | 6.98 | 7.01 | 6.98 | 7.00 | 7.00 | 0.66% | 6,052 |
| Aug 26, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 0.19% | - |
| Aug 25, 2026 | 6.96 | 6.97 | 6.94 | 6.94 | 6.94 | 0.16% | 5 |
| Aug 24, 2026 | 6.92 | 6.93 | 6.92 | 6.93 | 6.93 | -0.28% | 1,530 |
| Aug 21, 2026 | 6.91 | 6.95 | 6.91 | 6.95 | 6.95 | 0.07% | - |
| Aug 20, 2026 | 6.98 | 6.98 | 6.94 | 6.94 | 6.94 | -0.73% | 1,341 |
| Aug 19, 2026 | 7.01 | 7.01 | 6.99 | 6.99 | 6.99 | -0.36% | - |
| Aug 18, 2026 | 7.04 | 7.04 | 7.02 | 7.02 | 7.02 | -0.93% | - |
| Aug 17, 2026 | 7.10 | 7.10 | 7.09 | 7.09 | 7.08 | -0.14% | - |
| Aug 14, 2026 | 7.14 | 7.14 | 7.10 | 7.10 | 7.09 | -0.43% | 400 |
| Aug 13, 2026 | 7.11 | 7.13 | 7.11 | 7.13 | 7.13 | 0.62% | - |
| Aug 12, 2026 | 7.08 | 7.09 | 7.08 | 7.08 | 7.08 | -0.03% | - |
| Aug 11, 2026 | 7.09 | 7.11 | 7.08 | 7.08 | 7.08 | -0.11% | 11,425 |
| Aug 10, 2026 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 0.10% | - |
| Aug 7, 2026 | 7.07 | 7.09 | 7.06 | 7.09 | 7.08 | 0.27% | 38,239 |
| Aug 6, 2026 | 7.07 | 7.09 | 7.07 | 7.07 | 7.07 | -0.18% | 7,124 |
| Aug 5, 2026 | 7.10 | 7.13 | 7.08 | 7.08 | 7.08 | 0.42% | 27,099 |
| Aug 4, 2026 | 6.99 | 7.05 | 6.98 | 7.05 | 7.05 | 1.45% | 3,016 |
| Aug 3, 2026 | 6.90 | 6.95 | 6.90 | 6.95 | 6.95 | 1.87% | 1,186 |
| Jul 31, 2026 | 6.85 | 6.86 | 6.82 | 6.82 | 6.82 | 0.85% | 370 |
| Jul 30, 2026 | 6.78 | 6.78 | 6.76 | 6.76 | 6.76 | -1.03% | - |
| Jul 29, 2026 | 6.89 | 6.90 | 6.84 | 6.84 | 6.83 | -0.74% | 145 |
| Jul 28, 2026 | 6.86 | 6.89 | 6.86 | 6.89 | 6.89 | 0.29% | 1 |
| Jul 27, 2026 | 6.92 | 6.93 | 6.87 | 6.87 | 6.87 | -0.50% | - |
| Jul 24, 2026 | 6.87 | 6.90 | 6.87 | 6.90 | 6.90 | -0.31% | - |
| Jul 20, 2026 | 6.89 | 6.92 | 6.89 | 6.92 | 6.92 | 0.42% | 3,338 |
| Jul 17, 2026 | 6.88 | 6.91 | 6.88 | 6.89 | 6.89 | -1.17% | 3,033 |
| Jul 16, 2026 | 6.96 | 6.97 | 6.96 | 6.97 | 6.97 | -0.06% | 2 |
| Jul 15, 2026 | 6.98 | 7.00 | 6.98 | 6.98 | 6.98 | 0.31% | 2,902 |
| Jul 14, 2026 | 6.96 | 6.96 | 6.95 | 6.96 | 6.96 | -0.39% | - |
| Jul 13, 2026 | 6.98 | 6.99 | 6.98 | 6.98 | 6.98 | 0.18% | 6,289 |
| Jul 10, 2026 | 6.94 | 6.97 | 6.94 | 6.97 | 6.97 | 0.45% | - |