Guinness Sustainable Energy UCITS ETF (ETR:ECLM)
Germany · Delayed Price · Currency is EUR 6.92
+0.09 (1.35%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:ECLM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 6.85 | 6.92 | 6.84 | 6.92 | 6.92 | 1.35% | 4,082 |
| Sep 21, 2026 | 6.80 | 6.83 | 6.80 | 6.83 | 6.83 | 1.32% | - |
| Sep 18, 2026 | 6.79 | 6.79 | 6.74 | 6.74 | 6.74 | -0.28% | 100 |
| Sep 17, 2026 | 6.72 | 6.76 | 6.72 | 6.76 | 6.76 | 0.75% | - |
| Sep 16, 2026 | 6.68 | 6.71 | 6.68 | 6.71 | 6.71 | 0.98% | - |
| Sep 15, 2026 | 6.63 | 6.68 | 6.63 | 6.64 | 6.64 | -0.40% | 276 |
| Sep 14, 2026 | 6.82 | 6.82 | 6.67 | 6.67 | 6.67 | -3.25% | 2,055 |
| Sep 11, 2026 | 6.81 | 6.89 | 6.81 | 6.89 | 6.89 | 1.67% | - |
| Sep 10, 2026 | 6.84 | 6.86 | 6.78 | 6.78 | 6.78 | -0.79% | 656 |
| Sep 9, 2026 | 6.95 | 6.95 | 6.83 | 6.83 | 6.83 | -2.15% | 65 |
| Sep 8, 2026 | 6.93 | 7.00 | 6.93 | 6.98 | 6.98 | 0.65% | 21 |
| Sep 7, 2026 | 6.90 | 6.94 | 6.90 | 6.94 | 6.94 | 0.74% | 2,000 |
| Sep 4, 2026 | 6.84 | 6.89 | 6.84 | 6.89 | 6.89 | 0.95% | - |
| Sep 3, 2026 | 6.81 | 6.83 | 6.77 | 6.82 | 6.82 | 0.72% | 1,608 |
| Sep 2, 2026 | 6.81 | 6.81 | 6.77 | 6.77 | 6.77 | -0.10% | 130 |
| Sep 1, 2026 | 6.85 | 6.85 | 6.74 | 6.78 | 6.78 | -1.17% | 147 |
| Aug 31, 2026 | 6.94 | 6.94 | 6.86 | 6.86 | 6.86 | -1.05% | 2,090 |
| Aug 28, 2026 | 6.97 | 6.98 | 6.93 | 6.93 | 6.93 | 0.14% | - |
| Aug 27, 2026 | 6.98 | 6.99 | 6.92 | 6.92 | 6.92 | -0.36% | - |
| Aug 26, 2026 | 6.90 | 6.95 | 6.90 | 6.95 | 6.95 | 0.93% | 800 |
| Aug 25, 2026 | 6.88 | 6.92 | 6.88 | 6.88 | 6.88 | 0.69% | 263 |
| Aug 24, 2026 | 6.90 | 6.90 | 6.84 | 6.84 | 6.84 | -1.40% | - |
| Aug 21, 2026 | 6.92 | 6.94 | 6.91 | 6.93 | 6.93 | 0.27% | 290 |
| Aug 20, 2026 | 6.98 | 6.99 | 6.92 | 6.92 | 6.92 | -0.95% | 1,137 |
| Aug 19, 2026 | 7.01 | 7.01 | 6.98 | 6.98 | 6.98 | -0.65% | - |
| Aug 18, 2026 | 7.17 | 7.17 | 7.03 | 7.03 | 7.03 | -2.78% | 464 |
| Aug 17, 2026 | 7.28 | 7.28 | 7.23 | 7.23 | 7.23 | 0.01% | 713 |
| Aug 14, 2026 | 7.25 | 7.25 | 7.23 | 7.23 | 7.23 | -0.44% | 102 |
| Aug 13, 2026 | 7.32 | 7.32 | 7.26 | 7.26 | 7.26 | -0.85% | 213 |
| Aug 12, 2026 | 7.33 | 7.38 | 7.32 | 7.32 | 7.32 | 0.40% | 30 |
| Aug 11, 2026 | 7.22 | 7.32 | 7.22 | 7.29 | 7.29 | 0.93% | 772 |
| Aug 10, 2026 | 7.28 | 7.29 | 7.22 | 7.23 | 7.23 | -0.52% | 393 |
| Aug 7, 2026 | 7.23 | 7.32 | 7.23 | 7.26 | 7.26 | 0.21% | 152 |
| Aug 6, 2026 | 7.19 | 7.30 | 7.19 | 7.25 | 7.25 | 0.61% | 69 |
| Aug 5, 2026 | 7.28 | 7.28 | 7.20 | 7.20 | 7.20 | 0.19% | 438 |
| Aug 4, 2026 | 7.13 | 7.19 | 7.12 | 7.19 | 7.19 | 2.45% | 1,186 |
| Aug 3, 2026 | 6.99 | 7.02 | 6.93 | 7.02 | 7.02 | 0.96% | 116 |
| Jul 31, 2026 | 7.00 | 7.06 | 6.95 | 6.95 | 6.95 | 1.02% | 5,638 |
| Jul 30, 2026 | 6.80 | 6.94 | 6.80 | 6.88 | 6.88 | 1.21% | 56 |
| Jul 29, 2026 | 6.90 | 6.90 | 6.79 | 6.80 | 6.80 | -1.36% | 290 |
| Jul 28, 2026 | 6.95 | 6.95 | 6.89 | 6.89 | 6.89 | -0.26% | 5,792 |
| Jul 27, 2026 | 7.07 | 7.08 | 6.91 | 6.91 | 6.91 | -1.72% | 12 |
| Jul 24, 2026 | 7.00 | 7.07 | 7.00 | 7.03 | 7.03 | 0.74% | 3,258 |
| Jul 23, 2026 | 7.02 | 7.04 | 6.98 | 6.98 | 6.98 | -0.87% | 100 |
| Jul 22, 2026 | 6.99 | 7.04 | 6.99 | 7.04 | 7.04 | 0.11% | 75 |
| Jul 21, 2026 | 6.97 | 7.03 | 6.97 | 7.03 | 7.03 | 0.85% | 45 |
| Jul 20, 2026 | 6.97 | 7.02 | 6.97 | 6.97 | 6.97 | 0.61% | 1,128 |
| Jul 17, 2026 | 6.90 | 6.93 | 6.90 | 6.93 | 6.93 | -1.01% | 239 |
| Jul 16, 2026 | 7.08 | 7.08 | 7.00 | 7.00 | 7.00 | -0.84% | - |
| Jul 15, 2026 | 7.10 | 7.12 | 7.06 | 7.06 | 7.06 | -0.34% | 2,439 |