L&G Hydrogen Economy UCITS ETF (ETR:HTMW)
Germany · Delayed Price · Currency is EUR 5.63
-0.01 (-0.23%)
Oct 10, 2025, 2:43 PM CET
ETR:HTMW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 5.61 | 5.65 | 5.59 | 5.65 | 5.65 | 0.09% | 14,997 |
| Oct 9, 2025 | 5.63 | 5.66 | 5.54 | 5.64 | 5.64 | 0.36% | 82,036 |
| Oct 8, 2025 | 5.66 | 5.69 | 5.61 | 5.62 | 5.62 | 0.36% | 53,463 |
| Oct 7, 2025 | 5.72 | 5.76 | 5.60 | 5.60 | 5.60 | -1.93% | 86,245 |
| Oct 6, 2025 | 5.70 | 5.88 | 5.66 | 5.71 | 5.71 | 1.60% | 110,629 |
| Oct 3, 2025 | 5.36 | 5.64 | 5.33 | 5.62 | 5.62 | 5.24% | 61,697 |
| Oct 2, 2025 | 5.36 | 5.38 | 5.30 | 5.34 | 5.34 | 1.91% | 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 | -0.40% | 21,224 |
| Sep 29, 2025 | 5.01 | 5.05 | 5.00 | 5.01 | 5.01 | 0.40% | 43,990 |
| Sep 26, 2025 | 5.00 | 5.05 | 4.97 | 4.99 | 4.99 | - | 36,658 |
| Sep 25, 2025 | 5.03 | 5.04 | 4.91 | 4.99 | 4.99 | -1.19% | 81,703 |
| Sep 24, 2025 | 5.13 | 5.16 | 5.02 | 5.05 | 5.05 | -3.63% | 158,818 |
| Sep 23, 2025 | 5.28 | 5.37 | 5.23 | 5.24 | 5.24 | 1.75% | 95,587 |
| Sep 22, 2025 | 5.13 | 5.16 | 5.08 | 5.15 | 5.15 | 1.18% | 65,940 |
| Sep 19, 2025 | 5.04 | 5.14 | 5.03 | 5.09 | 5.09 | 0.59% | 41,470 |
| Sep 18, 2025 | 5.00 | 5.07 | 4.99 | 5.06 | 5.06 | 3.69% | 162,367 |
| Sep 17, 2025 | 4.81 | 4.88 | 4.80 | 4.88 | 4.88 | 1.88% | 31,320 |
| Sep 16, 2025 | 4.76 | 4.82 | 4.76 | 4.79 | 4.79 | 0.63% | 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 |