Lyxor Euro Government Green Bond (DR) UCITS ETF (ETR:EAH)
Germany · Delayed Price · Currency is EUR 7.16
-0.01 (-0.19%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:EAH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 7.15 | 7.18 | 7.15 | 7.16 | 7.16 | -0.19% | 18,073 |
| Sep 21, 2026 | 7.16 | 7.18 | 7.16 | 7.17 | 7.17 | 0.78% | 959 |
| Sep 18, 2026 | 7.15 | 7.15 | 7.11 | 7.11 | 7.11 | -0.66% | 15,768 |
| Sep 17, 2026 | 7.14 | 7.16 | 7.14 | 7.16 | 7.16 | 0.38% | 2,581 |
| Sep 16, 2026 | 7.12 | 7.13 | 7.12 | 7.13 | 7.13 | 0.21% | - |
| Sep 15, 2026 | 7.11 | 7.12 | 7.11 | 7.12 | 7.12 | -0.22% | 15,192 |
| Sep 14, 2026 | 7.13 | 7.13 | 7.11 | 7.13 | 7.13 | -0.02% | 2,438 |
| Sep 11, 2026 | 7.14 | 7.14 | 7.13 | 7.14 | 7.14 | 0.06% | 46,119 |
| Sep 10, 2026 | 7.18 | 7.18 | 7.13 | 7.13 | 7.13 | -0.69% | 93 |
| Sep 9, 2026 | 7.22 | 7.22 | 7.18 | 7.18 | 7.18 | -0.83% | 17 |
| Sep 8, 2026 | 7.22 | 7.24 | 7.22 | 7.24 | 7.24 | 0.33% | 14,866 |
| Sep 7, 2026 | 7.24 | 7.24 | 7.22 | 7.22 | 7.22 | -0.45% | 689 |
| Sep 4, 2026 | 7.24 | 7.26 | 7.24 | 7.25 | 7.25 | 0.10% | 2,203 |
| Sep 3, 2026 | 7.23 | 7.25 | 7.23 | 7.24 | 7.24 | 0.35% | 11,638 |
| Sep 2, 2026 | 7.21 | 7.22 | 7.21 | 7.22 | 7.22 | -0.35% | 11,381 |
| Sep 1, 2026 | 7.25 | 7.25 | 7.23 | 7.24 | 7.24 | -0.06% | 8,491 |
| Aug 31, 2026 | 7.26 | 7.26 | 7.25 | 7.25 | 7.25 | -0.53% | 40 |
| Aug 28, 2026 | 7.29 | 7.30 | 7.27 | 7.29 | 7.29 | -0.14% | 16,218 |
| Aug 27, 2026 | 7.32 | 7.32 | 7.29 | 7.30 | 7.30 | -0.18% | 18,242 |
| Aug 26, 2026 | 7.34 | 7.34 | 7.31 | 7.31 | 7.31 | -0.30% | 3,792 |
| Aug 25, 2026 | 7.30 | 7.33 | 7.29 | 7.33 | 7.33 | 0.58% | 2,204 |
| Aug 24, 2026 | 7.30 | 7.30 | 7.28 | 7.29 | 7.29 | 0.22% | 1,723 |
| Aug 21, 2026 | 7.29 | 7.30 | 7.27 | 7.27 | 7.27 | -0.14% | 2,185 |
| Aug 20, 2026 | 7.30 | 7.30 | 7.28 | 7.28 | 7.28 | - | 19,429 |
| Aug 19, 2026 | 7.29 | 7.29 | 7.28 | 7.28 | 7.28 | 0.08% | 1 |
| Aug 18, 2026 | 7.29 | 7.29 | 7.27 | 7.28 | 7.28 | -0.46% | 11,085 |
| Aug 17, 2026 | 7.34 | 7.34 | 7.31 | 7.31 | 7.31 | -0.21% | 32,051 |
| Aug 14, 2026 | 7.37 | 7.37 | 7.33 | 7.33 | 7.33 | -0.76% | 195 |
| Aug 13, 2026 | 7.36 | 7.40 | 7.36 | 7.38 | 7.38 | 0.27% | 15,612 |
| Aug 12, 2026 | 7.36 | 7.38 | 7.36 | 7.36 | 7.36 | 0.04% | 14,301 |
| Aug 11, 2026 | 7.34 | 7.36 | 7.33 | 7.36 | 7.36 | 0.12% | 22,324 |
| Aug 10, 2026 | 7.39 | 7.40 | 7.35 | 7.35 | 7.35 | -0.53% | 458 |
| Aug 7, 2026 | 7.38 | 7.40 | 7.38 | 7.39 | 7.39 | - | 3,935 |
| Aug 6, 2026 | 7.40 | 7.40 | 7.38 | 7.39 | 7.39 | -0.21% | 54,831 |
| Aug 5, 2026 | 7.40 | 7.41 | 7.40 | 7.41 | 7.41 | 0.07% | 1,924 |
| Aug 4, 2026 | 7.38 | 7.41 | 7.37 | 7.40 | 7.40 | 0.37% | 18,476 |
| Aug 3, 2026 | 7.37 | 7.38 | 7.37 | 7.37 | 7.37 | 0.65% | 1,653 |
| Jul 31, 2026 | 7.36 | 7.37 | 7.33 | 7.33 | 7.33 | -0.39% | 207 |
| Jul 30, 2026 | 7.35 | 7.36 | 7.35 | 7.36 | 7.36 | -0.10% | 316 |
| Jul 29, 2026 | 7.39 | 7.39 | 7.36 | 7.36 | 7.36 | -0.47% | 84 |
| Jul 28, 2026 | 7.39 | 7.40 | 7.39 | 7.40 | 7.40 | 0.23% | 1,952 |
| Jul 27, 2026 | 7.38 | 7.39 | 7.38 | 7.38 | 7.38 | 0.38% | 17,627 |
| Jul 24, 2026 | 7.33 | 7.35 | 7.33 | 7.35 | 7.35 | 0.55% | 8,241 |
| Jul 23, 2026 | 7.34 | 7.34 | 7.31 | 7.31 | 7.31 | -0.35% | 3,631 |
| Jul 22, 2026 | 7.33 | 7.34 | 7.33 | 7.34 | 7.34 | -0.06% | 2,970 |
| Jul 21, 2026 | 7.35 | 7.35 | 7.33 | 7.34 | 7.34 | -0.18% | 1,746 |
| Jul 20, 2026 | 7.35 | 7.37 | 7.35 | 7.36 | 7.36 | -0.18% | 16,399 |
| Jul 17, 2026 | 7.38 | 7.38 | 7.37 | 7.37 | 7.37 | 0.08% | 2,276 |
| Jul 16, 2026 | 7.37 | 7.37 | 7.35 | 7.36 | 7.36 | -0.31% | 22,919 |
| Jul 15, 2026 | 7.36 | 7.39 | 7.36 | 7.39 | 7.39 | -0.03% | 1,617 |