L&G Hydrogen Economy UCITS ETF (ETR:HTMW)
Germany · Delayed Price · Currency is EUR 5.06
+0.18 (3.61%)
Sep 18, 2025, 5:36 PM CET
ETR:HTMW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 5.00 | 5.07 | 4.99 | 5.06 | 5.06 | 3.69% | 162,367 |
| Sep 17, 2025 | 4.80 | 4.88 | 4.80 | 4.88 | 4.88 | 2.09% | 31,320 |
| Sep 16, 2025 | 4.76 | 4.82 | 4.76 | 4.78 | 4.78 | 0.42% | 61,849 |
| Sep 15, 2025 | 4.76 | 4.78 | 4.74 | 4.76 | 4.76 | 1.06% | 33,412 |
| Sep 12, 2025 | 4.75 | 4.75 | 4.70 | 4.71 | 4.71 | -0.84% | 37,708 |
| Sep 11, 2025 | 4.66 | 4.75 | 4.65 | 4.75 | 4.75 | 2.15% | 28,945 |
| Sep 10, 2025 | 4.59 | 4.66 | 4.58 | 4.65 | 4.65 | 2.88% | 34,063 |
| Sep 9, 2025 | 4.54 | 4.55 | 4.51 | 4.52 | 4.52 | -0.88% | 10,431 |
| Sep 8, 2025 | 4.56 | 4.57 | 4.53 | 4.56 | 4.56 | 1.11% | 18,488 |
| Sep 5, 2025 | 4.51 | 4.55 | 4.49 | 4.51 | 4.51 | 0.45% | 54,236 |
| Sep 4, 2025 | 4.48 | 4.50 | 4.48 | 4.49 | 4.49 | 0.22% | 48,891 |
| Sep 3, 2025 | 4.47 | 4.51 | 4.47 | 4.48 | 4.48 | 0.67% | 24,304 |
| Sep 2, 2025 | 4.55 | 4.55 | 4.45 | 4.45 | 4.45 | -2.41% | 32,519 |
| Sep 1, 2025 | 4.57 | 4.57 | 4.54 | 4.56 | 4.56 | -0.22% | 42,561 |
| Aug 29, 2025 | 4.62 | 4.63 | 4.56 | 4.57 | 4.57 | -1.08% | 88,555 |
| Aug 28, 2025 | 4.61 | 4.63 | 4.59 | 4.62 | 4.62 | 0.65% | 20,110 |
| Aug 27, 2025 | 4.61 | 4.61 | 4.58 | 4.59 | 4.59 | -0.22% | 12,308 |
| Aug 26, 2025 | 4.58 | 4.61 | 4.57 | 4.60 | 4.60 | 0.22% | 21,119 |
| Aug 25, 2025 | 4.59 | 4.59 | 4.57 | 4.59 | 4.59 | -0.43% | 22,357 |
| Aug 22, 2025 | 4.51 | 4.62 | 4.51 | 4.61 | 4.61 | 2.22% | 33,313 |
| Aug 21, 2025 | 4.52 | 4.52 | 4.49 | 4.51 | 4.51 | 0.45% | 9,327 |
| Aug 20, 2025 | 4.52 | 4.53 | 4.47 | 4.49 | 4.49 | -1.10% | 19,617 |
| Aug 19, 2025 | 4.57 | 4.58 | 4.53 | 4.54 | 4.54 | -0.66% | 10,837 |
| Aug 18, 2025 | 4.57 | 4.57 | 4.53 | 4.57 | 4.57 | 1.33% | 29,865 |
| Aug 15, 2025 | 4.56 | 4.56 | 4.49 | 4.51 | 4.51 | 0.22% | 71,818 |
| Aug 14, 2025 | 4.51 | 4.52 | 4.47 | 4.50 | 4.50 | 0.67% | 83,417 |
| Aug 13, 2025 | 4.41 | 4.52 | 4.41 | 4.47 | 4.47 | 1.82% | 55,167 |
| Aug 12, 2025 | 4.40 | 4.40 | 4.37 | 4.39 | 4.39 | 0.69% | 34,258 |
| Aug 11, 2025 | 4.40 | 4.40 | 4.35 | 4.36 | 4.36 | -1.36% | 30,877 |
| Aug 8, 2025 | 4.44 | 4.44 | 4.41 | 4.42 | 4.42 | 0.68% | 8,258 |
| Aug 7, 2025 | 4.41 | 4.45 | 4.39 | 4.39 | 4.39 | -0.45% | 32,189 |
| Aug 6, 2025 | 4.45 | 4.45 | 4.40 | 4.41 | 4.41 | - | 36,910 |
| Aug 5, 2025 | 4.40 | 4.42 | 4.39 | 4.41 | 4.41 | 1.15% | 19,615 |
| Aug 4, 2025 | 4.35 | 4.38 | 4.33 | 4.36 | 4.36 | 1.16% | 25,080 |
| Aug 1, 2025 | 4.40 | 4.40 | 4.30 | 4.31 | 4.31 | -3.36% | 49,422 |
| Jul 31, 2025 | 4.48 | 4.51 | 4.46 | 4.46 | 4.46 | -1.11% | 17,795 |
| Jul 30, 2025 | 4.50 | 4.51 | 4.48 | 4.51 | 4.51 | 0.45% | 29,531 |
| Jul 29, 2025 | 4.56 | 4.58 | 4.49 | 4.49 | 4.49 | -0.66% | 23,955 |
| Jul 28, 2025 | 4.56 | 4.60 | 4.52 | 4.52 | 4.52 | 0.44% | 38,309 |
| Jul 25, 2025 | 4.50 | 4.51 | 4.49 | 4.50 | 4.50 | -0.44% | 29,485 |
| Jul 24, 2025 | 4.47 | 4.54 | 4.45 | 4.52 | 4.52 | 1.57% | 89,660 |
| Jul 23, 2025 | 4.45 | 4.48 | 4.44 | 4.45 | 4.45 | 2.06% | 30,244 |
| Jul 22, 2025 | 4.38 | 4.38 | 4.32 | 4.36 | 4.36 | -1.13% | 19,739 |
| Jul 21, 2025 | 4.37 | 4.41 | 4.37 | 4.41 | 4.41 | 1.38% | 57,432 |
| Jul 18, 2025 | 4.33 | 4.35 | 4.31 | 4.35 | 4.35 | 0.23% | 37,939 |
| Jul 17, 2025 | 4.28 | 4.34 | 4.25 | 4.34 | 4.34 | 3.09% | 35,801 |
| Jul 16, 2025 | 4.27 | 4.30 | 4.21 | 4.21 | 4.21 | -1.86% | 18,266 |
| Jul 15, 2025 | 4.30 | 4.32 | 4.29 | 4.29 | 4.29 | 0.47% | 49,842 |
| Jul 14, 2025 | 4.28 | 4.28 | 4.26 | 4.27 | 4.27 | -0.47% | 12,815 |
| Jul 11, 2025 | 4.32 | 4.32 | 4.28 | 4.29 | 4.29 | -1.38% | 18,885 |