L&G Hydrogen Economy UCITS ETF (ETR:HTMW)
Germany · Delayed Price · Currency is EUR 6.41
-0.16 (-2.41%)
Jul 29, 2026, 5:35 PM CET
ETR:HTMW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2026 | 7.42 | 7.62 | 7.42 | 7.59 | 7.59 | 2.07% | 88,707 |
| Jun 11, 2026 | 7.28 | 7.47 | 7.28 | 7.44 | 7.44 | 1.99% | 49,080 |
| Jun 10, 2026 | 7.42 | 7.50 | 7.29 | 7.29 | 7.29 | -2.86% | 169,743 |
| Jun 9, 2026 | 7.63 | 7.78 | 7.46 | 7.51 | 7.51 | -2.04% | 67,735 |
| Jun 8, 2026 | 7.61 | 7.72 | 7.58 | 7.66 | 7.66 | -2.51% | 108,504 |
| Jun 5, 2026 | 8.02 | 8.05 | 7.79 | 7.86 | 7.86 | -3.58% | 113,734 |
| Jun 4, 2026 | 8.24 | 8.24 | 8.01 | 8.15 | 8.15 | -1.27% | 169,943 |
| Jun 3, 2026 | 8.45 | 8.45 | 8.25 | 8.26 | 8.26 | -2.26% | 112,400 |
| Jun 2, 2026 | 8.22 | 8.47 | 8.17 | 8.45 | 8.45 | 2.34% | 172,668 |
| Jun 1, 2026 | 8.43 | 8.43 | 8.23 | 8.25 | 8.25 | -2.04% | 104,951 |
| May 29, 2026 | 8.57 | 8.57 | 8.34 | 8.43 | 8.43 | -1.00% | 102,325 |
| May 28, 2026 | 8.53 | 8.56 | 8.46 | 8.51 | 8.51 | -0.53% | 65,591 |
| May 27, 2026 | 8.61 | 8.63 | 8.45 | 8.56 | 8.56 | -0.87% | 108,605 |
| May 26, 2026 | 8.61 | 8.73 | 8.58 | 8.63 | 8.63 | 0.41% | 66,223 |
| May 25, 2026 | 8.59 | 8.65 | 8.52 | 8.60 | 8.60 | 0.88% | 151,801 |
| 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 |