Euro Lower Carbon Government 1-3 Year Bond UCITS ETF (ETR:H4ZK)
Germany · Delayed Price · Currency is EUR 10.19
-0.01 (-0.13%)
Sep 23, 2026, 4:17 PM CET
ETR:H4ZK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 10.21 | 10.21 | 10.20 | 10.20 | - | -0.04% | 31,200 |
| Sep 22, 2026 | 10.18 | 10.21 | 10.18 | 10.21 | 10.21 | - | 33,427 |
| Sep 21, 2026 | 10.20 | 10.21 | 10.20 | 10.21 | 10.21 | 0.16% | 5 |
| Sep 18, 2026 | 10.21 | 10.21 | 10.19 | 10.19 | 10.19 | -0.16% | - |
| Sep 17, 2026 | 10.21 | 10.21 | 10.20 | 10.21 | 10.21 | - | 1,224 |
| Sep 16, 2026 | 10.20 | 10.21 | 10.20 | 10.21 | 10.21 | 0.12% | - |
| Sep 15, 2026 | 10.19 | 10.20 | 10.19 | 10.20 | 10.20 | 0.05% | 1,456 |
| Sep 14, 2026 | 10.21 | 10.21 | 10.19 | 10.19 | 10.19 | -0.16% | 2,168 |
| Sep 11, 2026 | 10.20 | 10.21 | 10.20 | 10.21 | 10.21 | 0.04% | - |
| Sep 10, 2026 | 10.23 | 10.23 | 10.20 | 10.20 | 10.20 | -0.28% | - |
| Sep 9, 2026 | 10.24 | 10.24 | 10.23 | 10.23 | 10.23 | -0.14% | 2,223 |
| Sep 8, 2026 | 10.24 | 10.25 | 10.24 | 10.25 | 10.25 | 0.03% | - |
| Sep 7, 2026 | 10.25 | 10.25 | 10.24 | 10.24 | 10.24 | -0.09% | - |
| Sep 4, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0.03% | - |
| Sep 3, 2026 | 10.24 | 10.26 | 10.24 | 10.25 | 10.25 | 0.09% | 1 |
| Sep 2, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | -0.07% | 4,398 |
| Sep 1, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | - |
| Aug 31, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -0.05% | - |
| Aug 28, 2026 | 10.26 | 10.26 | 10.25 | 10.25 | 10.25 | -0.09% | - |
| Aug 27, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | -0.02% | 38 |
| Aug 26, 2026 | 10.27 | 10.27 | 10.26 | 10.26 | 10.26 | -0.03% | - |
| Aug 25, 2026 | 10.26 | 10.27 | 10.26 | 10.27 | 10.27 | 0.11% | 6,573 |
| Aug 24, 2026 | 10.26 | 10.26 | 10.25 | 10.25 | 10.25 | -0.06% | - |
| Aug 21, 2026 | 10.26 | 10.27 | 10.26 | 10.26 | 10.26 | 0.02% | 493 |
| Aug 20, 2026 | 10.28 | 10.28 | 10.26 | 10.26 | 10.26 | 0.06% | 3 |
| Aug 19, 2026 | 10.26 | 10.26 | 10.25 | 10.25 | 10.25 | - | - |
| Aug 18, 2026 | 10.26 | 10.26 | 10.25 | 10.25 | 10.25 | -0.09% | - |
| Aug 17, 2026 | 10.26 | 10.27 | 10.26 | 10.26 | 10.26 | - | 3 |
| Aug 14, 2026 | 10.27 | 10.27 | 10.26 | 10.26 | 10.26 | -0.05% | - |
| Aug 13, 2026 | 10.26 | 10.27 | 10.26 | 10.27 | 10.27 | 0.04% | - |
| Aug 12, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0.02% | - |
| Aug 11, 2026 | 10.26 | 10.27 | 10.26 | 10.26 | 10.26 | 0.01% | 510 |
| Aug 10, 2026 | 10.27 | 10.27 | 10.26 | 10.26 | 10.26 | -0.10% | - |
| Aug 7, 2026 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 0.02% | 2,702 |
| Aug 6, 2026 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | -0.03% | - |
| Aug 5, 2026 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - | - |
| Aug 4, 2026 | 10.26 | 10.27 | 10.26 | 10.27 | 10.27 | 0.15% | - |
| Aug 3, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0.10% | - |
| Jul 31, 2026 | 10.25 | 10.25 | 10.24 | 10.24 | 10.24 | -0.13% | - |
| Jul 30, 2026 | 10.24 | 10.26 | 10.24 | 10.26 | 10.26 | 0.15% | 11,518 |
| Jul 29, 2026 | 10.25 | 10.25 | 10.24 | 10.24 | 10.24 | -0.15% | - |
| Jul 28, 2026 | 10.25 | 10.26 | 10.25 | 10.26 | 10.26 | 0.08% | - |
| Jul 27, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0.10% | 1,414 |
| Jul 24, 2026 | 10.23 | 10.24 | 10.23 | 10.24 | 10.24 | 0.12% | 12,165 |
| Jul 23, 2026 | 10.24 | 10.24 | 10.23 | 10.23 | 10.23 | -0.08% | - |
| Jul 22, 2026 | 10.24 | 10.24 | 10.23 | 10.23 | 10.23 | -0.07% | - |
| Jul 21, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | -0.05% | - |
| Jul 20, 2026 | 10.24 | 10.25 | 10.24 | 10.25 | 10.25 | 0.01% | - |
| Jul 17, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | - |
| Jul 16, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -0.04% | - |