Hanetf II ICAV - Regan Total Return Income UCITS ETF (ETR:MBSR)
Germany · Delayed Price · Currency is EUR 9.36
+0.03 (0.31%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:MBSR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 9.35 | 9.36 | 9.34 | 9.36 | 9.36 | 0.31% | 3 |
| Sep 21, 2026 | 9.33 | 9.35 | 9.32 | 9.33 | 9.33 | -0.06% | 2,340 |
| Sep 18, 2026 | 9.32 | 9.33 | 9.32 | 9.33 | 9.33 | 0.22% | - |
| Sep 17, 2026 | 9.32 | 9.32 | 9.31 | 9.31 | 9.31 | 0.46% | - |
| Sep 16, 2026 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | -0.06% | 70 |
| Sep 15, 2026 | 9.27 | 9.28 | 9.27 | 9.28 | 9.28 | 0.18% | - |
| Sep 14, 2026 | 9.26 | 9.29 | 9.26 | 9.26 | 9.26 | 0.39% | 1 |
| Sep 11, 2026 | 9.20 | 9.22 | 9.20 | 9.22 | 9.22 | 0.20% | - |
| Sep 10, 2026 | 9.18 | 9.21 | 9.18 | 9.21 | 9.21 | 0.28% | 101 |
| Sep 9, 2026 | 9.17 | 9.18 | 9.17 | 9.18 | 9.18 | -0.08% | - |
| Sep 8, 2026 | 9.18 | 9.20 | 9.18 | 9.19 | 9.19 | -0.02% | 340 |
| Sep 7, 2026 | 9.19 | 9.19 | 9.18 | 9.19 | 9.19 | -0.19% | - |
| Sep 4, 2026 | 9.19 | 9.21 | 9.18 | 9.21 | 9.21 | 0.16% | 1 |
| Sep 3, 2026 | 9.20 | 9.20 | 9.19 | 9.19 | 9.19 | -0.13% | - |
| Sep 2, 2026 | 9.23 | 9.23 | 9.20 | 9.20 | 9.20 | -0.90% | - |
| Sep 1, 2026 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | 0.92% | - |
| Aug 31, 2026 | 9.21 | 9.21 | 9.20 | 9.20 | 9.20 | 0.12% | - |
| Aug 28, 2026 | 9.16 | 9.19 | 9.16 | 9.19 | 9.19 | 0.31% | - |
| Aug 27, 2026 | 9.16 | 9.17 | 9.16 | 9.16 | 9.16 | 0.13% | - |
| Aug 26, 2026 | 9.15 | 9.16 | 9.15 | 9.15 | 9.15 | 0.08% | 3 |
| Aug 25, 2026 | 9.15 | 9.15 | 9.14 | 9.14 | 9.14 | 0.04% | - |
| Aug 24, 2026 | 9.13 | 9.14 | 9.13 | 9.14 | 9.14 | 0.09% | - |
| Aug 21, 2026 | 9.11 | 9.13 | 9.11 | 9.13 | 9.13 | 0.06% | - |
| Aug 20, 2026 | 9.10 | 9.13 | 9.10 | 9.13 | 9.13 | -0.36% | - |
| Aug 19, 2026 | 9.19 | 9.19 | 9.16 | 9.16 | 9.16 | -0.49% | - |
| Aug 18, 2026 | 9.22 | 9.22 | 9.20 | 9.20 | 9.20 | 0.01% | - |
| Aug 17, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -0.07% | - |
| Aug 14, 2026 | 9.24 | 9.24 | 9.21 | 9.21 | 9.21 | -0.43% | - |
| Aug 13, 2026 | 9.25 | 9.25 | 9.23 | 9.25 | 9.25 | 0.15% | - |
| Aug 12, 2026 | 9.23 | 9.24 | 9.23 | 9.24 | 9.24 | 0.03% | - |
| Aug 11, 2026 | 9.21 | 9.23 | 9.21 | 9.23 | 9.23 | 0.16% | 61 |
| Aug 10, 2026 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 0.10% | - |
| Aug 7, 2026 | 9.24 | 9.24 | 9.21 | 9.21 | 9.21 | -0.34% | 1 |
| Aug 6, 2026 | 9.22 | 9.24 | 9.22 | 9.24 | 9.24 | 0.27% | - |
| Aug 5, 2026 | 9.20 | 9.22 | 9.20 | 9.22 | 9.22 | -0.18% | - |
| Aug 4, 2026 | 9.24 | 9.24 | 9.22 | 9.23 | 9.23 | -0.07% | 1 |
| Aug 3, 2026 | 9.23 | 9.24 | 9.23 | 9.24 | 9.24 | -0.44% | - |
| Jul 31, 2026 | 9.26 | 9.28 | 9.25 | 9.28 | 9.28 | 0.32% | 2 |
| Jul 30, 2026 | 9.29 | 9.29 | 9.25 | 9.25 | 9.25 | -0.94% | 3 |
| Jul 29, 2026 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | -0.25% | - |
| Jul 28, 2026 | 9.36 | 9.37 | 9.36 | 9.36 | 9.36 | 0.12% | - |
| Jul 27, 2026 | 9.35 | 9.35 | 9.34 | 9.35 | 9.35 | 0.10% | 6 |
| Jul 24, 2026 | 9.35 | 9.36 | 9.34 | 9.34 | 9.34 | -0.04% | 73 |
| Jul 23, 2026 | 9.31 | 9.38 | 9.31 | 9.34 | 9.34 | 0.32% | 4 |
| Jul 22, 2026 | 9.31 | 9.39 | 9.31 | 9.31 | 9.31 | 0.13% | 2 |
| Jul 21, 2026 | 9.30 | 9.32 | 9.30 | 9.30 | 9.30 | -0.06% | 2 |
| Jul 20, 2026 | 9.29 | 9.31 | 9.29 | 9.31 | 9.31 | 0.15% | - |
| Jul 17, 2026 | 9.27 | 9.30 | 9.27 | 9.29 | 9.29 | 0.09% | - |
| Jul 16, 2026 | 9.27 | 9.29 | 9.27 | 9.29 | 9.29 | -0.06% | - |
| Jul 15, 2026 | 9.29 | 9.30 | 9.29 | 9.29 | 9.29 | 0.14% | - |