L&G Hydrogen Economy UCITS ETF (ETR:HTMW)
Germany · Delayed Price · Currency is EUR 8.62
+0.10 (1.16%)
May 25, 2026, 3:05 PM CET
ETR:HTMW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 8.59 | 8.60 | 8.52 | 8.57 | - | 0.62% | 22,046 |
| May 22, 2026 | 8.47 | 8.57 | 8.42 | 8.52 | 8.52 | 4.34% | 159,491 |
| May 21, 2026 | 7.93 | 8.24 | 7.93 | 8.17 | 8.17 | 3.77% | 123,573 |
| May 20, 2026 | 7.74 | 7.90 | 7.72 | 7.87 | 7.87 | 1.47% | 73,111 |
| May 19, 2026 | 7.85 | 7.89 | 7.55 | 7.76 | 7.76 | -1.70% | 195,835 |
| May 18, 2026 | 8.08 | 8.21 | 7.88 | 7.89 | 7.89 | -3.00% | 192,855 |
| May 15, 2026 | 8.26 | 8.28 | 8.10 | 8.13 | 8.13 | -3.06% | 179,486 |
| May 14, 2026 | 8.33 | 8.39 | 8.25 | 8.39 | 8.39 | 1.94% | 44,778 |
| May 13, 2026 | 8.17 | 8.24 | 8.08 | 8.23 | 8.23 | 4.55% | 100,351 |
| May 12, 2026 | 8.07 | 8.11 | 7.84 | 7.87 | 7.87 | -3.27% | 74,769 |
| May 11, 2026 | 7.94 | 8.15 | 7.89 | 8.14 | 8.14 | 3.89% | 148,004 |
| May 8, 2026 | 7.84 | 7.88 | 7.81 | 7.83 | 7.83 | -0.60% | 109,233 |
| May 7, 2026 | 7.99 | 7.99 | 7.86 | 7.88 | 7.88 | -1.43% | 126,798 |
| May 6, 2026 | 8.02 | 8.10 | 7.92 | 7.99 | 7.99 | 1.27% | 145,271 |
| May 5, 2026 | 7.68 | 7.90 | 7.64 | 7.89 | 7.89 | 4.28% | 190,122 |
| May 4, 2026 | 7.73 | 7.74 | 7.57 | 7.57 | 7.57 | -0.47% | 155,507 |
| Apr 30, 2026 | 7.52 | 7.68 | 7.51 | 7.61 | 7.61 | 2.77% | 131,245 |
| Apr 29, 2026 | 7.29 | 7.44 | 7.29 | 7.40 | 7.40 | 3.37% | 205,190 |
| Apr 28, 2026 | 7.28 | 7.30 | 7.10 | 7.16 | 7.16 | -0.98% | 117,251 |
| Apr 27, 2026 | 7.27 | 7.30 | 7.19 | 7.23 | 7.23 | -0.37% | 60,599 |
| Apr 24, 2026 | 7.22 | 7.30 | 7.18 | 7.26 | 7.26 | 0.53% | 95,626 |
| Apr 23, 2026 | 7.17 | 7.26 | 7.15 | 7.22 | 7.22 | 1.18% | 63,801 |
| Apr 22, 2026 | 7.05 | 7.19 | 7.03 | 7.14 | 7.14 | 2.84% | 74,366 |
| Apr 21, 2026 | 6.95 | 7.05 | 6.94 | 6.94 | 6.94 | 1.51% | 92,515 |
| Apr 20, 2026 | 6.81 | 6.87 | 6.78 | 6.84 | 6.84 | -0.48% | 34,834 |
| Apr 17, 2026 | 6.81 | 6.93 | 6.80 | 6.87 | 6.87 | 0.66% | 39,522 |
| Apr 16, 2026 | 6.84 | 6.85 | 6.77 | 6.82 | 6.82 | 0.68% | 55,635 |
| Apr 15, 2026 | 6.76 | 6.78 | 6.73 | 6.78 | 6.78 | 0.41% | 44,654 |
| Apr 14, 2026 | 6.63 | 6.75 | 6.63 | 6.75 | 6.75 | 3.78% | 79,075 |
| Apr 13, 2026 | 6.49 | 6.54 | 6.46 | 6.50 | 6.50 | -0.58% | 18,871 |
| Apr 10, 2026 | 6.46 | 6.54 | 6.46 | 6.54 | 6.54 | 0.96% | 30,828 |
| Apr 9, 2026 | 6.41 | 6.48 | 6.37 | 6.48 | 6.48 | 1.31% | 47,641 |
| Apr 8, 2026 | 6.42 | 6.45 | 6.36 | 6.40 | 6.40 | 3.86% | 53,081 |
| Apr 7, 2026 | 6.21 | 6.24 | 6.11 | 6.16 | 6.16 | -0.93% | 49,816 |
| Apr 2, 2026 | 6.07 | 6.23 | 6.04 | 6.22 | 6.22 | 0.05% | 43,734 |
| Apr 1, 2026 | 6.26 | 6.26 | 6.19 | 6.21 | 6.21 | 3.72% | 108,238 |
| Mar 31, 2026 | 5.97 | 6.04 | 5.95 | 5.99 | 5.99 | -1.46% | 48,944 |
| Mar 30, 2026 | 6.03 | 6.12 | 6.03 | 6.08 | 6.08 | 0.41% | 21,410 |
| Mar 27, 2026 | 6.13 | 6.13 | 6.02 | 6.05 | 6.05 | -0.84% | 34,452 |
| Mar 26, 2026 | 6.18 | 6.18 | 6.11 | 6.11 | 6.11 | -2.19% | 7,527 |
| Mar 25, 2026 | 6.19 | 6.24 | 6.18 | 6.24 | 6.24 | 2.14% | 45,911 |
| Mar 24, 2026 | 6.05 | 6.11 | 5.97 | 6.11 | 6.11 | 1.70% | 38,077 |
| Mar 23, 2026 | 5.86 | 6.13 | 5.84 | 6.01 | 6.01 | 0.02% | 135,415 |
| Mar 20, 2026 | 6.18 | 6.19 | 6.01 | 6.01 | 6.01 | -2.42% | 80,197 |
| Mar 19, 2026 | 6.23 | 6.23 | 6.08 | 6.16 | 6.16 | -2.21% | 53,061 |
| Mar 18, 2026 | 6.39 | 6.41 | 6.30 | 6.30 | 6.30 | -0.71% | 37,031 |
| Mar 17, 2026 | 6.26 | 6.39 | 6.23 | 6.34 | 6.34 | 1.77% | 153,035 |
| Mar 16, 2026 | 6.25 | 6.32 | 6.21 | 6.23 | 6.23 | 0.08% | 47,830 |
| Mar 13, 2026 | 6.28 | 6.37 | 6.23 | 6.23 | 6.23 | -1.69% | 30,700 |
| Mar 12, 2026 | 6.25 | 6.33 | 6.21 | 6.33 | 6.33 | 0.67% | 100,509 |