L&G Hydrogen Economy UCITS ETF (ETR:HTMW)
Germany · Delayed Price · Currency is EUR 6.69
+0.04 (0.62%)
Aug 21, 2026, 5:35 PM CET
ETR:HTMW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 6.63 | 6.69 | 6.61 | 6.69 | - | 0.62% | 198,450 |
| Aug 20, 2026 | 6.76 | 6.76 | 6.64 | 6.65 | 6.65 | -1.71% | 6,336 |
| Aug 19, 2026 | 6.81 | 6.81 | 6.73 | 6.77 | 6.77 | -0.66% | 9,902 |
| Aug 18, 2026 | 6.89 | 6.96 | 6.77 | 6.81 | 6.81 | -2.06% | 31,599 |
| Aug 17, 2026 | 7.08 | 7.08 | 6.95 | 6.95 | 6.95 | -1.11% | 35,394 |
| Aug 14, 2026 | 7.00 | 7.07 | 6.93 | 7.03 | 7.03 | -0.07% | 10,162 |
| Aug 13, 2026 | 7.03 | 7.06 | 7.00 | 7.04 | 7.04 | - | 21,903 |
| Aug 12, 2026 | 6.94 | 7.06 | 6.93 | 7.04 | 7.04 | 1.63% | 31,519 |
| Aug 11, 2026 | 6.88 | 6.98 | 6.88 | 6.92 | 6.92 | 1.14% | 12,235 |
| Aug 10, 2026 | 6.95 | 6.96 | 6.85 | 6.85 | 6.85 | -0.52% | 17,795 |
| Aug 7, 2026 | 6.89 | 6.95 | 6.79 | 6.88 | 6.88 | -0.04% | 24,941 |
| Aug 6, 2026 | 6.85 | 6.94 | 6.81 | 6.88 | 6.88 | 0.35% | 56,241 |
| Aug 5, 2026 | 6.98 | 6.98 | 6.86 | 6.86 | 6.86 | -0.82% | 31,356 |
| Aug 4, 2026 | 6.78 | 6.92 | 6.76 | 6.92 | 6.92 | 4.06% | 27,408 |
| Aug 3, 2026 | 6.72 | 6.72 | 6.55 | 6.65 | 6.65 | -0.51% | 56,646 |
| Jul 31, 2026 | 6.82 | 6.88 | 6.65 | 6.68 | 6.68 | 0.59% | 26,003 |
| Jul 30, 2026 | 6.35 | 6.69 | 6.34 | 6.64 | 6.64 | 3.62% | 74,299 |
| Jul 29, 2026 | 6.53 | 6.64 | 6.41 | 6.41 | 6.41 | -2.41% | 107,590 |
| Jul 28, 2026 | 6.65 | 6.70 | 6.51 | 6.57 | 6.57 | -2.47% | 52,415 |
| Jul 27, 2026 | 6.95 | 6.95 | 6.68 | 6.73 | 6.73 | -3.11% | 34,775 |
| Jul 24, 2026 | 7.01 | 7.04 | 6.88 | 6.95 | 6.95 | -2.13% | 19,280 |
| Jul 23, 2026 | 7.10 | 7.12 | 6.91 | 7.10 | 7.10 | 1.15% | 26,043 |
| Jul 22, 2026 | 6.98 | 7.10 | 6.90 | 7.02 | 7.02 | 2.35% | 42,520 |
| Jul 21, 2026 | 6.80 | 6.97 | 6.78 | 6.86 | 6.86 | 2.34% | 47,233 |
| Jul 20, 2026 | 6.70 | 6.89 | 6.70 | 6.70 | 6.70 | 0.43% | 42,518 |
| Jul 17, 2026 | 6.66 | 6.83 | 6.58 | 6.67 | 6.67 | -2.74% | 124,698 |
| Jul 16, 2026 | 6.94 | 7.00 | 6.71 | 6.86 | 6.86 | -0.57% | 48,401 |
| Jul 15, 2026 | 7.14 | 7.14 | 6.90 | 6.90 | 6.90 | -3.43% | 32,372 |
| Jul 14, 2026 | 6.98 | 7.16 | 6.94 | 7.15 | 7.15 | 0.90% | 172,258 |
| Jul 13, 2026 | 7.01 | 7.08 | 6.98 | 7.08 | 7.08 | 0.44% | 43,630 |
| Jul 10, 2026 | 7.15 | 7.18 | 7.05 | 7.05 | 7.05 | -2.85% | 23,325 |
| Jul 9, 2026 | 7.13 | 7.27 | 7.13 | 7.26 | 7.26 | 2.62% | 21,208 |
| Jul 8, 2026 | 7.24 | 7.24 | 7.04 | 7.07 | 7.07 | -3.69% | 49,807 |
| Jul 7, 2026 | 7.62 | 7.62 | 7.34 | 7.34 | 7.34 | -4.38% | 39,663 |
| Jul 6, 2026 | 7.74 | 7.75 | 7.63 | 7.68 | 7.68 | -0.27% | 47,367 |
| Jul 3, 2026 | 7.71 | 7.72 | 7.62 | 7.70 | 7.70 | 1.54% | 11,324 |
| Jul 2, 2026 | 7.65 | 7.83 | 7.58 | 7.58 | 7.58 | -2.93% | 23,960 |
| Jul 1, 2026 | 7.91 | 7.96 | 7.73 | 7.81 | 7.81 | 1.02% | 75,450 |
| Jun 30, 2026 | 7.57 | 7.86 | 7.52 | 7.73 | 7.73 | 3.52% | 17,238 |
| Jun 29, 2026 | 7.32 | 7.52 | 7.32 | 7.47 | 7.47 | 2.38% | 25,811 |
| Jun 26, 2026 | 7.30 | 7.38 | 7.22 | 7.30 | 7.30 | -1.29% | 112,075 |
| Jun 25, 2026 | 7.51 | 7.57 | 7.33 | 7.39 | 7.39 | -2.14% | 116,230 |
| Jun 24, 2026 | 7.60 | 7.69 | 7.49 | 7.55 | 7.55 | -0.70% | 51,798 |
| Jun 23, 2026 | 7.71 | 7.78 | 7.58 | 7.61 | 7.61 | -4.03% | 78,232 |
| Jun 22, 2026 | 7.78 | 7.95 | 7.77 | 7.93 | 7.93 | 1.90% | 23,755 |
| Jun 19, 2026 | 7.75 | 7.84 | 7.75 | 7.78 | 7.78 | 1.45% | 38,309 |
| Jun 18, 2026 | 7.67 | 7.70 | 7.63 | 7.67 | 7.67 | -1.97% | 39,871 |
| Jun 17, 2026 | 7.64 | 7.82 | 7.61 | 7.82 | 7.82 | 1.68% | 28,048 |
| Jun 16, 2026 | 7.60 | 7.74 | 7.60 | 7.69 | 7.69 | 0.12% | 48,246 |
| Jun 15, 2026 | 7.71 | 7.76 | 7.63 | 7.68 | 7.68 | 1.23% | 51,861 |