Hanetf ETC Future Of US Defence UCITS ETF (ETR:GIJ0)
Germany · Delayed Price · Currency is EUR 9.05
-0.12 (-1.30%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:GIJ0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 9.22 | 9.22 | 8.99 | 9.05 | 9.05 | -1.30% | 1,602 |
| Sep 21, 2026 | 9.07 | 9.17 | 9.01 | 9.17 | 9.17 | 2.37% | 5 |
| Sep 18, 2026 | 9.14 | 9.14 | 8.94 | 8.96 | 8.96 | -1.44% | 86 |
| Sep 17, 2026 | 9.09 | 9.12 | 9.09 | 9.09 | 9.09 | 0.56% | 541 |
| Sep 16, 2026 | 9.06 | 9.06 | 8.98 | 9.04 | 9.04 | 1.21% | 4,356 |
| Sep 15, 2026 | 8.97 | 8.97 | 8.91 | 8.93 | 8.93 | -0.41% | 62 |
| Sep 14, 2026 | 8.75 | 8.98 | 8.75 | 8.97 | 8.97 | 3.07% | 1,569 |
| Sep 11, 2026 | 8.80 | 8.80 | 8.70 | 8.70 | 8.70 | -0.98% | 459 |
| Sep 10, 2026 | 8.70 | 8.79 | 8.70 | 8.79 | 8.79 | 0.37% | 953 |
| Sep 9, 2026 | 8.84 | 8.84 | 8.76 | 8.76 | 8.76 | -1.26% | - |
| Sep 8, 2026 | 8.81 | 8.87 | 8.81 | 8.87 | 8.87 | 0.38% | 937 |
| Sep 7, 2026 | 8.83 | 8.84 | 8.83 | 8.84 | 8.84 | -0.16% | - |
| Sep 4, 2026 | 8.95 | 8.96 | 8.85 | 8.85 | 8.85 | -0.49% | 150 |
| Sep 3, 2026 | 8.86 | 8.90 | 8.84 | 8.89 | 8.89 | 0.72% | 329 |
| Sep 2, 2026 | 9.01 | 9.01 | 8.83 | 8.83 | 8.83 | -2.49% | 511 |
| Sep 1, 2026 | 9.16 | 9.16 | 9.05 | 9.05 | 9.05 | -0.79% | 22 |
| Aug 31, 2026 | 9.20 | 9.20 | 9.13 | 9.13 | 9.13 | -1.49% | - |
| Aug 28, 2026 | 9.36 | 9.36 | 9.20 | 9.26 | 9.26 | -0.23% | 518 |
| Aug 27, 2026 | 9.18 | 9.29 | 9.18 | 9.29 | 9.29 | 2.92% | 291 |
| Aug 26, 2026 | 9.00 | 9.10 | 8.94 | 9.02 | 9.02 | 0.21% | 184 |
| Aug 25, 2026 | 9.11 | 9.11 | 8.96 | 9.00 | 9.00 | -1.20% | 1,501 |
| Aug 24, 2026 | 9.28 | 9.28 | 9.11 | 9.11 | 9.11 | -1.96% | - |
| Aug 21, 2026 | 9.28 | 9.29 | 9.26 | 9.29 | 9.29 | -1.23% | 50 |
| Aug 20, 2026 | 9.60 | 9.60 | 9.41 | 9.41 | 9.41 | -2.20% | 2,717 |
| Aug 19, 2026 | 9.76 | 9.76 | 9.61 | 9.62 | 9.62 | -2.22% | 20 |
| Aug 18, 2026 | 9.84 | 9.85 | 9.84 | 9.84 | 9.84 | -0.71% | 227 |
| Aug 17, 2026 | 9.97 | 9.97 | 9.91 | 9.91 | 9.91 | -0.84% | 1,057 |
| Aug 14, 2026 | 10.02 | 10.06 | 9.98 | 9.99 | 9.99 | 0.18% | 4,414 |
| Aug 13, 2026 | 10.08 | 10.08 | 9.98 | 9.98 | 9.98 | -0.05% | 2,000 |
| Aug 12, 2026 | 9.95 | 10.18 | 9.94 | 9.98 | 9.98 | 0.34% | 3,415 |
| Aug 11, 2026 | 9.94 | 9.95 | 9.94 | 9.95 | 9.95 | -0.73% | - |
| Aug 10, 2026 | 9.94 | 10.02 | 9.77 | 10.02 | 10.02 | 2.64% | 3,794 |
| Aug 7, 2026 | 9.77 | 9.77 | 9.71 | 9.76 | 9.76 | 0.59% | 150 |
| Aug 6, 2026 | 9.54 | 9.71 | 9.54 | 9.71 | 9.71 | 1.33% | - |
| Aug 5, 2026 | 9.71 | 9.71 | 9.58 | 9.58 | 9.58 | 0.16% | 2,954 |
| Aug 4, 2026 | 9.34 | 9.56 | 9.34 | 9.56 | 9.56 | 4.32% | 614 |
| Aug 3, 2026 | 9.06 | 9.21 | 9.06 | 9.17 | 9.17 | 3.20% | 23 |
| Jul 31, 2026 | 8.94 | 8.94 | 8.78 | 8.88 | 8.88 | 2.30% | 508 |
| Jul 30, 2026 | 8.78 | 8.78 | 8.68 | 8.68 | 8.68 | -2.67% | 627 |
| Jul 29, 2026 | 9.21 | 9.21 | 8.92 | 8.92 | 8.92 | -2.72% | - |
| Jul 28, 2026 | 9.21 | 9.23 | 9.06 | 9.17 | 9.17 | -0.26% | 660 |
| Jul 27, 2026 | 9.20 | 9.20 | 9.19 | 9.19 | 9.19 | 0.02% | - |
| Jul 24, 2026 | 9.17 | 9.19 | 9.17 | 9.19 | 9.19 | 0.71% | 1,100 |
| Jul 23, 2026 | 9.03 | 9.21 | 9.03 | 9.13 | 9.13 | 1.34% | 60 |
| Jul 22, 2026 | 9.00 | 9.01 | 9.00 | 9.01 | 9.01 | 0.42% | 100 |
| Jul 21, 2026 | 9.01 | 9.01 | 8.97 | 8.97 | 8.97 | -1.08% | - |
| Jul 20, 2026 | 8.98 | 9.07 | 8.98 | 9.07 | 9.07 | 0.30% | 10 |
| Jul 17, 2026 | 8.97 | 9.04 | 8.96 | 9.04 | 9.04 | -0.29% | 110 |
| Jul 16, 2026 | 9.17 | 9.17 | 9.07 | 9.07 | 9.07 | -2.80% | 491 |
| Jul 15, 2026 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | 0.58% | - |