L&G Hydrogen Economy UCITS ETF (ETR:HTMW)
Germany · Delayed Price · Currency is EUR 6.09
+0.04 (0.66%)
Jan 29, 2026, 9:53 AM CET
ETR:HTMW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 6.04 | 6.05 | 6.01 | 6.05 | 6.05 | 0.45% | 8,926 |
| Jan 27, 2026 | 6.07 | 6.07 | 5.99 | 6.02 | 6.02 | -0.12% | 53,012 |
| Jan 26, 2026 | 6.08 | 6.09 | 6.03 | 6.03 | 6.03 | -1.07% | 162,823 |
| Jan 23, 2026 | 6.12 | 6.14 | 6.09 | 6.09 | 6.09 | 0.30% | 37,650 |
| Jan 22, 2026 | 6.07 | 6.10 | 6.06 | 6.08 | 6.08 | 0.43% | 62,609 |
| Jan 21, 2026 | 5.96 | 6.05 | 5.95 | 6.05 | 6.05 | 2.87% | 303,173 |
| Jan 20, 2026 | 5.89 | 5.89 | 5.77 | 5.88 | 5.88 | -1.31% | 100,516 |
| Jan 19, 2026 | 5.95 | 5.96 | 5.93 | 5.96 | 5.96 | -0.55% | 53,424 |
| Jan 16, 2026 | 5.91 | 5.99 | 5.90 | 5.99 | 5.99 | 0.88% | 50,863 |
| Jan 15, 2026 | 5.88 | 5.94 | 5.87 | 5.94 | 5.94 | 1.87% | 31,945 |
| Jan 14, 2026 | 5.83 | 5.85 | 5.80 | 5.83 | 5.83 | 0.17% | 30,676 |
| Jan 13, 2026 | 5.76 | 5.82 | 5.75 | 5.82 | 5.82 | 2.36% | 35,756 |
| Jan 12, 2026 | 5.65 | 5.70 | 5.63 | 5.69 | 5.69 | 0.76% | 66,686 |
| Jan 9, 2026 | 5.60 | 5.65 | 5.60 | 5.64 | 5.64 | 2.01% | 23,837 |
| Jan 8, 2026 | 5.53 | 5.58 | 5.50 | 5.53 | 5.53 | -0.43% | 58,723 |
| Jan 7, 2026 | 5.58 | 5.59 | 5.53 | 5.56 | 5.56 | 0.98% | 77,332 |
| Jan 6, 2026 | 5.50 | 5.52 | 5.48 | 5.50 | 5.50 | 0.90% | 49,839 |
| Jan 5, 2026 | 5.39 | 5.47 | 5.39 | 5.45 | 5.45 | 2.71% | 40,343 |
| Jan 2, 2026 | 5.25 | 5.33 | 5.24 | 5.31 | 5.31 | 0.85% | 89,871 |
| Dec 30, 2025 | 5.24 | 5.27 | 5.24 | 5.27 | 5.27 | 0.23% | 21,317 |
| Dec 29, 2025 | 5.28 | 5.28 | 5.24 | 5.25 | 5.25 | -0.61% | 74,438 |
| Dec 23, 2025 | 5.28 | 5.30 | 5.26 | 5.29 | 5.29 | 0.06% | 90,065 |
| Dec 22, 2025 | 5.32 | 5.32 | 5.26 | 5.28 | 5.28 | -0.47% | 87,820 |
| Dec 19, 2025 | 5.33 | 5.33 | 5.29 | 5.31 | 5.31 | -1.21% | 51,804 |
| Dec 18, 2025 | 5.21 | 5.39 | 5.20 | 5.37 | 5.37 | 2.93% | 173,723 |
| Dec 17, 2025 | 5.31 | 5.33 | 5.22 | 5.22 | 5.22 | -1.29% | 60,938 |
| Dec 16, 2025 | 5.29 | 5.32 | 5.26 | 5.29 | 5.29 | -1.80% | 21,382 |
| Dec 15, 2025 | 5.43 | 5.44 | 5.37 | 5.38 | 5.38 | 0.15% | 78,862 |
| Dec 12, 2025 | 5.46 | 5.48 | 5.38 | 5.38 | 5.38 | -0.11% | 82,469 |
| Dec 11, 2025 | 5.39 | 5.40 | 5.36 | 5.38 | 5.38 | -0.07% | 19,925 |
| Dec 10, 2025 | 5.42 | 5.42 | 5.38 | 5.39 | 5.39 | -1.30% | 29,236 |
| Dec 9, 2025 | 5.48 | 5.48 | 5.40 | 5.46 | 5.46 | -0.46% | 19,115 |
| Dec 8, 2025 | 5.55 | 5.55 | 5.45 | 5.48 | 5.48 | -2.04% | 22,180 |
| Dec 5, 2025 | 5.56 | 5.61 | 5.55 | 5.60 | 5.60 | 2.10% | 36,384 |
| Dec 4, 2025 | 5.44 | 5.49 | 5.43 | 5.48 | 5.48 | 1.65% | 35,942 |
| Dec 3, 2025 | 5.44 | 5.44 | 5.35 | 5.39 | 5.39 | -0.42% | 35,200 |
| Dec 2, 2025 | 5.39 | 5.44 | 5.39 | 5.42 | 5.42 | 0.06% | 30,637 |
| Dec 1, 2025 | 5.44 | 5.45 | 5.40 | 5.41 | 5.41 | -1.83% | 90,030 |
| Nov 28, 2025 | 5.45 | 5.51 | 5.40 | 5.51 | 5.51 | 1.75% | 27,292 |
| Nov 27, 2025 | 5.41 | 5.43 | 5.40 | 5.42 | 5.42 | 0.09% | 21,615 |
| Nov 26, 2025 | 5.37 | 5.41 | 5.36 | 5.41 | 5.41 | 1.42% | 18,191 |
| Nov 25, 2025 | 5.31 | 5.34 | 5.28 | 5.34 | 5.34 | 0.26% | 99,899 |
| Nov 24, 2025 | 5.30 | 5.34 | 5.26 | 5.32 | 5.32 | 2.37% | 55,652 |
| 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 |