Hanetf Icav - Oddo BHF US Equity Active UCITS ETF (ETR:ODUS)
Germany · Delayed Price · Currency is EUR 10.06
+0.02 (0.20%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:ODUS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 10.07 | 10.10 | 10.06 | 10.06 | 10.06 | 0.20% | 312 |
| Sep 21, 2026 | 9.97 | 10.04 | 9.97 | 10.04 | 10.04 | 1.53% | 2 |
| Sep 18, 2026 | 9.91 | 9.91 | 9.89 | 9.89 | 9.89 | 0.17% | - |
| Sep 17, 2026 | 9.85 | 9.87 | 9.85 | 9.87 | 9.87 | 0.70% | - |
| Sep 16, 2026 | 9.76 | 9.80 | 9.76 | 9.80 | 9.80 | 0.76% | 28 |
| Sep 15, 2026 | 9.78 | 9.79 | 9.73 | 9.73 | 9.73 | -0.79% | - |
| Sep 14, 2026 | 9.79 | 9.82 | 9.78 | 9.80 | 9.80 | -0.53% | 2,483 |
| Sep 11, 2026 | 9.80 | 9.85 | 9.80 | 9.85 | 9.85 | 1.01% | - |
| Sep 10, 2026 | 9.82 | 9.82 | 9.76 | 9.76 | 9.76 | -0.49% | 2,564 |
| Sep 9, 2026 | 9.85 | 9.85 | 9.80 | 9.80 | 9.80 | -0.71% | - |
| Sep 8, 2026 | 9.89 | 9.89 | 9.87 | 9.87 | 9.87 | -0.11% | - |
| Sep 7, 2026 | 9.91 | 9.91 | 9.88 | 9.88 | 9.88 | 0.05% | - |
| Sep 4, 2026 | 9.91 | 9.95 | 9.88 | 9.88 | 9.88 | -0.30% | 1,310 |
| Sep 3, 2026 | 9.83 | 9.91 | 9.82 | 9.91 | 9.91 | 0.68% | 3,613 |
| Sep 2, 2026 | 9.83 | 9.84 | 9.81 | 9.84 | 9.84 | 0.16% | - |
| Sep 1, 2026 | 9.85 | 9.85 | 9.79 | 9.83 | 9.83 | 0.33% | - |
| Aug 31, 2026 | 9.87 | 9.87 | 9.79 | 9.79 | 9.79 | -1.45% | 2,906 |
| Aug 28, 2026 | 9.87 | 9.94 | 9.87 | 9.94 | 9.94 | 0.64% | - |
| Aug 27, 2026 | 9.86 | 9.89 | 9.86 | 9.88 | 9.88 | 0.69% | - |
| Aug 26, 2026 | 9.78 | 9.81 | 9.78 | 9.81 | 9.81 | 0.41% | 1,916 |
| Aug 25, 2026 | 9.80 | 9.82 | 9.77 | 9.77 | 9.77 | 0.49% | 4,570 |
| Aug 24, 2026 | 9.72 | 9.74 | 9.72 | 9.72 | 9.72 | -0.45% | 3,217 |
| Aug 21, 2026 | 9.74 | 9.76 | 9.74 | 9.76 | 9.76 | -0.27% | 11 |
| Aug 20, 2026 | 9.85 | 9.86 | 9.79 | 9.79 | 9.79 | -1.07% | 5,037 |
| Aug 19, 2026 | 9.98 | 10.00 | 9.90 | 9.90 | 9.90 | -0.98% | 1,217 |
| Aug 18, 2026 | 10.06 | 10.09 | 9.99 | 9.99 | 9.99 | -1.27% | 1 |
| Aug 17, 2026 | 10.10 | 10.12 | 10.10 | 10.12 | 10.12 | 0.52% | - |
| Aug 14, 2026 | 10.11 | 10.17 | 10.07 | 10.07 | 10.07 | -0.69% | 398 |
| Aug 13, 2026 | 10.12 | 10.15 | 10.11 | 10.14 | 10.14 | 0.26% | 69 |
| Aug 12, 2026 | 10.06 | 10.11 | 10.06 | 10.11 | 10.11 | 0.52% | - |
| Aug 11, 2026 | 10.08 | 10.11 | 10.06 | 10.06 | 10.06 | -0.08% | 1 |
| Aug 10, 2026 | 10.10 | 10.10 | 10.07 | 10.07 | 10.07 | -0.18% | - |
| Aug 7, 2026 | 10.08 | 10.10 | 10.08 | 10.09 | 10.09 | 0.10% | - |
| Aug 6, 2026 | 10.08 | 10.10 | 10.08 | 10.08 | 10.08 | -0.47% | 1,967 |
| Aug 5, 2026 | 10.13 | 10.13 | 10.12 | 10.13 | 10.13 | 0.68% | - |
| Aug 4, 2026 | 9.95 | 10.06 | 9.95 | 10.06 | 10.06 | 1.79% | - |
| Aug 3, 2026 | 9.83 | 9.88 | 9.82 | 9.88 | 9.88 | 1.41% | 3,860 |
| Jul 31, 2026 | 9.74 | 9.80 | 9.74 | 9.74 | 9.74 | 1.04% | 4 |
| Jul 30, 2026 | 9.61 | 9.64 | 9.61 | 9.64 | 9.64 | -0.66% | 20 |
| Jul 29, 2026 | 9.80 | 9.82 | 9.69 | 9.71 | 9.71 | -0.70% | 5,248 |
| Jul 28, 2026 | 9.84 | 9.84 | 9.78 | 9.78 | 9.78 | -0.48% | - |
| Jul 27, 2026 | 9.98 | 9.99 | 9.82 | 9.82 | 9.82 | -1.27% | - |
| Jul 24, 2026 | 9.93 | 9.98 | 9.93 | 9.95 | 9.95 | 0.19% | 14,400 |
| Jul 23, 2026 | 9.98 | 10.00 | 9.93 | 9.93 | 9.93 | -1.00% | 11,265 |
| Jul 22, 2026 | 9.96 | 10.03 | 9.96 | 10.03 | 10.03 | 0.26% | 1,427 |
| Jul 21, 2026 | 9.92 | 10.00 | 9.92 | 10.00 | 10.00 | 0.67% | 2 |
| Jul 20, 2026 | 9.86 | 9.94 | 9.86 | 9.94 | 9.94 | 0.67% | 202 |
| Jul 17, 2026 | 9.82 | 9.89 | 9.82 | 9.87 | 9.87 | -0.92% | 1,555 |
| Jul 16, 2026 | 9.98 | 9.98 | 9.94 | 9.96 | 9.96 | -0.25% | - |
| Jul 15, 2026 | 10.08 | 10.08 | 9.99 | 9.99 | 9.99 | -0.46% | 1,260 |