HANetf ICAV - INQQ India Internet UCITS ETF (ETR:INQQ)
Germany · Delayed Price · Currency is EUR 7.79
+0.07 (0.96%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:INQQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 7.73 | 7.80 | 7.73 | 7.79 | 7.79 | 0.96% | 1,173 |
| Sep 21, 2026 | 7.67 | 7.74 | 7.67 | 7.72 | 7.72 | 1.41% | 60 |
| Sep 18, 2026 | 7.66 | 7.67 | 7.61 | 7.61 | 7.61 | 0.12% | 1,226 |
| Sep 17, 2026 | 7.57 | 7.60 | 7.57 | 7.60 | 7.60 | 2.55% | 5 |
| Sep 16, 2026 | 7.44 | 7.50 | 7.41 | 7.41 | 7.41 | -2.44% | 18 |
| Sep 15, 2026 | 7.58 | 7.60 | 7.52 | 7.60 | 7.60 | -0.42% | 2,634 |
| Sep 14, 2026 | 7.66 | 7.67 | 7.63 | 7.63 | 7.63 | 0.36% | 2,204 |
| Sep 11, 2026 | 7.58 | 7.63 | 7.58 | 7.60 | 7.60 | 1.21% | 10,006 |
| Sep 10, 2026 | 7.61 | 7.62 | 7.50 | 7.51 | 7.51 | -1.56% | 1,044 |
| Sep 9, 2026 | 7.64 | 7.64 | 7.63 | 7.63 | 7.63 | -0.60% | - |
| Sep 8, 2026 | 7.74 | 7.74 | 7.62 | 7.68 | 7.68 | 0.66% | 3,554 |
| Sep 7, 2026 | 7.75 | 7.75 | 7.63 | 7.63 | 7.63 | -2.17% | 7,514 |
| Sep 4, 2026 | 7.75 | 7.79 | 7.72 | 7.79 | 7.79 | 1.47% | 3,360 |
| Sep 3, 2026 | 7.69 | 7.70 | 7.65 | 7.68 | 7.68 | -0.65% | 1,907 |
| Sep 2, 2026 | 7.61 | 7.73 | 7.60 | 7.73 | 7.73 | 1.35% | 900 |
| Sep 1, 2026 | 7.70 | 7.72 | 7.62 | 7.63 | 7.63 | -0.73% | 191 |
| Aug 31, 2026 | 7.70 | 7.74 | 7.68 | 7.68 | 7.68 | 0.31% | 5,149 |
| Aug 28, 2026 | 7.65 | 7.68 | 7.64 | 7.66 | 7.66 | -1.10% | 5,331 |
| Aug 27, 2026 | 7.72 | 7.75 | 7.68 | 7.75 | 7.75 | - | 69 |
| Aug 26, 2026 | 7.75 | 7.78 | 7.75 | 7.75 | 7.75 | -0.44% | 605 |
| Aug 25, 2026 | 7.68 | 7.78 | 7.68 | 7.78 | 7.78 | 1.26% | 392 |
| Aug 24, 2026 | 7.63 | 7.68 | 7.62 | 7.68 | 7.68 | 0.14% | 308 |
| Aug 21, 2026 | 7.64 | 7.69 | 7.62 | 7.67 | 7.67 | 0.43% | 1,472 |
| Aug 20, 2026 | 7.62 | 7.65 | 7.62 | 7.64 | 7.64 | 1.41% | 3 |
| Aug 19, 2026 | 7.57 | 7.58 | 7.53 | 7.53 | 7.53 | 0.36% | 411 |
| Aug 18, 2026 | 7.56 | 7.57 | 7.51 | 7.51 | 7.51 | -1.63% | 663 |
| Aug 17, 2026 | 7.61 | 7.63 | 7.57 | 7.63 | 7.63 | 0.71% | 926 |
| Aug 14, 2026 | 7.66 | 7.67 | 7.58 | 7.58 | 7.58 | -2.21% | 192 |
| Aug 13, 2026 | 7.65 | 7.75 | 7.65 | 7.75 | 7.75 | 1.49% | 1,195 |
| Aug 12, 2026 | 7.64 | 7.64 | 7.60 | 7.63 | 7.63 | -0.34% | 4,312 |
| Aug 11, 2026 | 7.60 | 7.66 | 7.60 | 7.66 | 7.66 | 1.40% | 20 |
| Aug 10, 2026 | 7.61 | 7.61 | 7.54 | 7.55 | 7.55 | 0.39% | 605 |
| Aug 7, 2026 | 7.55 | 7.55 | 7.52 | 7.52 | 7.52 | 0.21% | 1,217 |
| Aug 6, 2026 | 7.62 | 7.62 | 7.51 | 7.51 | 7.51 | -1.77% | 1,489 |
| Aug 5, 2026 | 7.62 | 7.64 | 7.59 | 7.64 | 7.64 | -0.56% | 11 |
| Aug 4, 2026 | 7.63 | 7.69 | 7.59 | 7.69 | 7.69 | 1.88% | 4,016 |
| Aug 3, 2026 | 7.57 | 7.60 | 7.52 | 7.54 | 7.54 | 3.09% | 44,470 |
| Jul 31, 2026 | 7.37 | 7.44 | 7.32 | 7.32 | 7.32 | 0.03% | 2,896 |
| Jul 30, 2026 | 7.36 | 7.38 | 7.32 | 7.32 | 7.32 | 0.07% | 30 |
| Jul 29, 2026 | 7.41 | 7.42 | 7.31 | 7.31 | 7.31 | -0.20% | 83 |
| Jul 28, 2026 | 7.37 | 7.37 | 7.33 | 7.33 | 7.33 | 1.26% | 14,668 |
| Jul 27, 2026 | 7.24 | 7.26 | 7.20 | 7.23 | 7.23 | 2.09% | 125 |
| Jul 24, 2026 | 7.05 | 7.10 | 7.03 | 7.09 | 7.09 | -0.53% | 18 |
| Jul 23, 2026 | 7.16 | 7.16 | 7.05 | 7.12 | 7.12 | -2.21% | 1,390 |
| Jul 22, 2026 | 7.24 | 7.29 | 7.19 | 7.29 | 7.29 | 0.47% | 2,200 |
| Jul 21, 2026 | 7.24 | 7.28 | 7.22 | 7.25 | 7.25 | -0.53% | 4,656 |
| Jul 20, 2026 | 7.24 | 7.30 | 7.24 | 7.29 | 7.29 | 1.04% | 288 |
| Jul 17, 2026 | 7.24 | 7.30 | 7.22 | 7.22 | 7.22 | -1.61% | 5,266 |
| Jul 16, 2026 | 7.33 | 7.33 | 7.29 | 7.33 | 7.33 | 0.03% | 12,731 |
| Jul 15, 2026 | 7.33 | 7.33 | 7.29 | 7.33 | 7.33 | 0.29% | 5,617 |