HANetf II ICAV - Performance Trust Total Return Bond UCITS ETF (ETR:PTAM)
Germany · Delayed Price · Currency is EUR 7.32
+0.03 (0.40%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:PTAM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 7.29 | 7.32 | 7.29 | 7.32 | 7.32 | 0.40% | - |
| Sep 21, 2026 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | 0.23% | - |
| Sep 18, 2026 | 7.28 | 7.28 | 7.27 | 7.27 | 7.27 | -0.24% | - |
| Sep 17, 2026 | 7.28 | 7.29 | 7.28 | 7.29 | 7.29 | 0.64% | - |
| Sep 16, 2026 | 7.22 | 7.24 | 7.22 | 7.24 | 7.24 | 0.31% | - |
| Sep 15, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | -0.02% | - |
| Sep 14, 2026 | 7.21 | 7.23 | 7.21 | 7.22 | 7.22 | 0.32% | - |
| Sep 11, 2026 | 7.19 | 7.20 | 7.19 | 7.20 | 7.20 | -0.02% | - |
| Sep 10, 2026 | 7.21 | 7.21 | 7.19 | 7.20 | 7.20 | -0.14% | 7 |
| Sep 9, 2026 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | -0.45% | - |
| Sep 8, 2026 | 7.21 | 7.24 | 7.21 | 7.24 | 7.24 | 0.23% | - |
| Sep 7, 2026 | 7.23 | 7.23 | 7.22 | 7.23 | 7.23 | 0.02% | - |
| Sep 4, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | -0.02% | - |
| Sep 3, 2026 | 7.21 | 7.23 | 7.21 | 7.23 | 7.23 | -0.02% | - |
| Sep 2, 2026 | 7.23 | 7.23 | 7.21 | 7.23 | 7.23 | 0.14% | 2 |
| Sep 1, 2026 | 7.21 | 7.22 | 7.21 | 7.22 | 7.22 | -0.14% | - |
| Aug 31, 2026 | 7.26 | 7.26 | 7.23 | 7.23 | 7.23 | -0.18% | - |
| Aug 28, 2026 | 7.23 | 7.24 | 7.23 | 7.24 | 7.24 | 0.27% | - |
| Aug 27, 2026 | 7.24 | 7.24 | 7.22 | 7.22 | 7.22 | 0.13% | 1 |
| Aug 26, 2026 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | 0.10% | - |
| Aug 25, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 0.28% | - |
| Aug 24, 2026 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | 0.44% | - |
| Aug 21, 2026 | 7.19 | 7.19 | 7.15 | 7.15 | 7.15 | -0.43% | 7 |
| Aug 20, 2026 | 7.17 | 7.18 | 7.17 | 7.18 | 7.18 | -0.06% | - |
| Aug 19, 2026 | 7.22 | 7.22 | 7.19 | 7.19 | 7.19 | -0.44% | - |
| Aug 18, 2026 | 7.21 | 7.22 | 7.21 | 7.22 | 7.22 | 0.11% | - |
| Aug 17, 2026 | 7.23 | 7.23 | 7.21 | 7.21 | 7.21 | -0.38% | - |
| Aug 14, 2026 | 7.26 | 7.26 | 7.24 | 7.24 | 7.24 | -0.60% | 2 |
| Aug 13, 2026 | 7.27 | 7.28 | 7.26 | 7.28 | 7.28 | 0.25% | - |
| Aug 12, 2026 | 7.25 | 7.27 | 7.25 | 7.27 | 7.26 | 0.04% | - |
| Aug 11, 2026 | 7.24 | 7.26 | 7.24 | 7.26 | 7.26 | 0.20% | - |
| Aug 10, 2026 | 7.25 | 7.27 | 7.25 | 7.25 | 7.25 | -0.27% | 7 |
| Aug 7, 2026 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | -0.06% | 5 |
| Aug 6, 2026 | 7.27 | 7.27 | 7.26 | 7.27 | 7.27 | 0.18% | - |
| Aug 5, 2026 | 7.28 | 7.29 | 7.26 | 7.26 | 7.26 | -1.08% | 361 |
| Aug 4, 2026 | 7.26 | 7.34 | 7.26 | 7.34 | 7.34 | 0.34% | - |
| Aug 3, 2026 | 7.25 | 7.31 | 7.25 | 7.31 | 7.31 | 1.03% | 15 |
| Jul 31, 2026 | 7.26 | 7.26 | 7.24 | 7.24 | 7.24 | -0.37% | - |
| Jul 30, 2026 | 7.29 | 7.29 | 7.27 | 7.27 | 7.26 | -1.15% | - |
| Jul 29, 2026 | 7.36 | 7.36 | 7.35 | 7.35 | 7.35 | -0.13% | - |
| Jul 28, 2026 | 7.37 | 7.37 | 7.36 | 7.36 | 7.36 | 0.03% | - |
| Jul 27, 2026 | 7.37 | 7.37 | 7.35 | 7.36 | 7.36 | -0.21% | 1 |
| Jul 24, 2026 | 7.37 | 7.38 | 7.31 | 7.37 | 7.37 | 0.79% | 282 |
| Jul 23, 2026 | 7.28 | 7.32 | 7.28 | 7.32 | 7.32 | -0.09% | - |
| Jul 22, 2026 | 7.33 | 7.33 | 7.30 | 7.32 | 7.32 | -0.28% | - |
| Jul 21, 2026 | 7.36 | 7.37 | 7.34 | 7.34 | 7.34 | 0.84% | 1 |
| Jul 20, 2026 | 7.38 | 7.38 | 7.28 | 7.28 | 7.28 | -1.02% | - |
| Jul 17, 2026 | 7.34 | 7.37 | 7.34 | 7.36 | 7.36 | 0.64% | 19 |
| Jul 16, 2026 | 7.30 | 7.31 | 7.30 | 7.31 | 7.31 | -0.40% | - |
| Jul 15, 2026 | 7.35 | 7.35 | 7.33 | 7.34 | 7.34 | 0.22% | 3 |