L&G Hydrogen Economy UCITS ETF (ETR:HTMW)
Germany · Delayed Price · Currency is EUR 5.20
-0.28 (-5.02%)
Nov 21, 2025, 5:36 PM CET
ETR:HTMW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 5.29 | 5.32 | 5.10 | 5.20 | 5.20 | -5.02% | 132,971 |
| Nov 20, 2025 | 5.62 | 5.67 | 5.48 | 5.48 | 5.48 | 0.22% | 96,323 |
| Nov 19, 2025 | 5.41 | 5.57 | 5.40 | 5.46 | 5.46 | 0.17% | 67,672 |
| Nov 18, 2025 | 5.45 | 5.50 | 5.40 | 5.45 | 5.45 | -2.66% | 44,633 |
| Nov 17, 2025 | 5.66 | 5.85 | 5.59 | 5.60 | 5.60 | -3.13% | 80,363 |
| Nov 14, 2025 | 5.62 | 5.78 | 5.41 | 5.78 | 5.78 | 2.79% | 85,748 |
| Nov 13, 2025 | 5.99 | 6.01 | 5.62 | 5.63 | 5.63 | -4.87% | 49,265 |
| Nov 12, 2025 | 5.99 | 6.00 | 5.88 | 5.92 | 5.92 | -0.64% | 72,332 |
| Nov 11, 2025 | 6.06 | 6.08 | 5.88 | 5.95 | 5.95 | -1.60% | 26,159 |
| Nov 10, 2025 | 6.08 | 6.19 | 6.02 | 6.05 | 6.05 | 4.96% | 68,517 |
| Nov 7, 2025 | 5.99 | 6.00 | 5.75 | 5.76 | 5.76 | -3.29% | 119,398 |
| Nov 6, 2025 | 6.09 | 6.15 | 5.96 | 5.96 | 5.96 | -1.29% | 37,307 |
| Nov 5, 2025 | 5.86 | 6.08 | 5.86 | 6.04 | 6.04 | 0.62% | 52,308 |
| Nov 4, 2025 | 5.95 | 6.05 | 5.90 | 6.00 | 6.00 | -1.32% | 62,408 |
| Nov 3, 2025 | 5.99 | 6.10 | 5.99 | 6.08 | 6.08 | 4.06% | 70,158 |
| Oct 31, 2025 | 5.95 | 5.96 | 5.84 | 5.84 | 5.84 | -1.96% | 20,475 |
| Oct 30, 2025 | 6.03 | 6.04 | 5.92 | 5.96 | 5.96 | -1.70% | 90,148 |
| Oct 29, 2025 | 5.94 | 6.13 | 5.89 | 6.06 | 6.06 | 5.31% | 254,873 |
| Oct 28, 2025 | 5.72 | 5.77 | 5.70 | 5.76 | 5.76 | 1.91% | 43,436 |
| Oct 27, 2025 | 5.82 | 5.83 | 5.65 | 5.65 | 5.65 | -0.70% | 60,607 |
| Oct 24, 2025 | 5.61 | 5.77 | 5.61 | 5.69 | 5.69 | 2.91% | 45,717 |
| Oct 23, 2025 | 5.53 | 5.56 | 5.50 | 5.53 | 5.53 | 1.47% | 66,272 |
| Oct 22, 2025 | 5.65 | 5.67 | 5.45 | 5.45 | 5.45 | -4.07% | 123,416 |
| Oct 21, 2025 | 5.77 | 5.79 | 5.62 | 5.68 | 5.68 | -2.41% | 45,757 |
| Oct 20, 2025 | 5.80 | 5.89 | 5.79 | 5.82 | 5.82 | 2.25% | 52,031 |
| Oct 17, 2025 | 5.69 | 5.85 | 5.59 | 5.69 | 5.69 | -4.61% | 110,692 |
| Oct 16, 2025 | 5.96 | 6.06 | 5.92 | 5.97 | 5.97 | -0.08% | 113,101 |
| Oct 15, 2025 | 5.99 | 6.08 | 5.96 | 5.97 | 5.97 | 3.14% | 145,495 |
| Oct 14, 2025 | 5.73 | 5.79 | 5.64 | 5.79 | 5.79 | -0.29% | 48,414 |
| Oct 13, 2025 | 5.51 | 5.84 | 5.51 | 5.81 | 5.81 | 6.65% | 179,715 |
| Oct 10, 2025 | 5.61 | 5.66 | 5.41 | 5.45 | 5.45 | -3.51% | 57,698 |
| Oct 9, 2025 | 5.63 | 5.66 | 5.54 | 5.64 | 5.64 | 0.50% | 82,036 |
| Oct 8, 2025 | 5.66 | 5.69 | 5.61 | 5.62 | 5.62 | 0.27% | 53,463 |
| Oct 7, 2025 | 5.72 | 5.76 | 5.60 | 5.60 | 5.60 | -1.84% | 86,245 |
| Oct 6, 2025 | 5.70 | 5.88 | 5.66 | 5.71 | 5.71 | 1.46% | 110,629 |
| Oct 3, 2025 | 5.36 | 5.64 | 5.33 | 5.62 | 5.62 | 5.30% | 61,697 |
| Oct 2, 2025 | 5.36 | 5.38 | 5.30 | 5.34 | 5.34 | 1.95% | 111,184 |
| Oct 1, 2025 | 5.06 | 5.26 | 5.05 | 5.24 | 5.24 | 5.01% | 57,939 |
| Sep 30, 2025 | 4.99 | 4.99 | 4.96 | 4.99 | 4.99 | -0.46% | 21,224 |
| Sep 29, 2025 | 5.01 | 5.05 | 5.00 | 5.01 | 5.01 | 0.42% | 43,990 |
| Sep 26, 2025 | 5.00 | 5.05 | 4.97 | 4.99 | 4.99 | 0.10% | 36,658 |
| Sep 25, 2025 | 5.03 | 5.04 | 4.91 | 4.99 | 4.99 | -1.29% | 81,703 |
| Sep 24, 2025 | 5.13 | 5.16 | 5.02 | 5.05 | 5.05 | -3.70% | 158,818 |
| Sep 23, 2025 | 5.28 | 5.37 | 5.23 | 5.24 | 5.24 | 1.86% | 95,587 |
| Sep 22, 2025 | 5.13 | 5.16 | 5.08 | 5.15 | 5.15 | 1.08% | 65,940 |
| Sep 19, 2025 | 5.04 | 5.14 | 5.03 | 5.09 | 5.09 | 0.71% | 41,470 |
| Sep 18, 2025 | 5.00 | 5.07 | 4.99 | 5.06 | 5.06 | 3.61% | 162,367 |
| Sep 17, 2025 | 4.81 | 4.89 | 4.80 | 4.88 | 4.88 | 2.01% | 31,320 |
| Sep 16, 2025 | 4.76 | 4.82 | 4.76 | 4.79 | 4.79 | 0.53% | 61,849 |
| Sep 15, 2025 | 4.76 | 4.78 | 4.74 | 4.76 | 4.76 | 1.13% | 33,412 |