HANetf ICAV - Defiance Ukraine Reconstruction UCITS ETF (ETR:UKRN)
Germany · Delayed Price · Currency is EUR 8.19
+0.05 (0.64%)
At close: Sep 22, 2026
ETR:UKRN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 8.20 | 8.21 | 8.08 | 8.19 | 8.19 | 0.64% | 40,392 |
| Sep 21, 2026 | 8.14 | 8.14 | 8.07 | 8.14 | 8.14 | 1.69% | 23,080 |
| Sep 18, 2026 | 8.11 | 8.11 | 8.00 | 8.00 | 8.00 | -0.61% | 1,621 |
| Sep 17, 2026 | 8.09 | 8.09 | 8.03 | 8.05 | 8.05 | 1.26% | 12,615 |
| Sep 16, 2026 | 7.91 | 7.97 | 7.91 | 7.95 | 7.95 | 1.48% | 38,642 |
| Sep 15, 2026 | 7.84 | 7.87 | 7.80 | 7.83 | 7.83 | 0.42% | 1,553 |
| Sep 14, 2026 | 8.03 | 8.03 | 7.80 | 7.80 | 7.80 | -3.48% | 4,449 |
| Sep 11, 2026 | 7.91 | 8.08 | 7.91 | 8.08 | 8.08 | 0.96% | 2,030 |
| Sep 10, 2026 | 8.03 | 8.11 | 7.97 | 8.00 | 8.00 | -1.27% | 1,405 |
| Sep 9, 2026 | 8.27 | 8.27 | 8.11 | 8.11 | 8.11 | -2.03% | 7,386 |
| Sep 8, 2026 | 8.24 | 8.28 | 8.15 | 8.28 | 8.28 | 0.80% | 3,246 |
| Sep 7, 2026 | 8.26 | 8.26 | 8.17 | 8.21 | 8.21 | 1.26% | 3,427 |
| Sep 4, 2026 | 8.08 | 8.14 | 8.05 | 8.11 | 8.11 | 0.91% | 3,781 |
| Sep 3, 2026 | 8.02 | 8.03 | 7.91 | 8.03 | 8.03 | 0.87% | 31,575 |
| Sep 2, 2026 | 8.02 | 8.02 | 7.81 | 7.97 | 7.97 | -0.30% | 36,864 |
| Sep 1, 2026 | 8.15 | 8.15 | 7.95 | 7.99 | 7.99 | -1.11% | 6,448 |
| Aug 31, 2026 | 8.39 | 8.39 | 8.08 | 8.08 | 8.08 | -1.81% | 6,950 |
| Aug 28, 2026 | 8.34 | 8.34 | 8.22 | 8.23 | 8.23 | -0.69% | 2,577 |
| Aug 27, 2026 | 8.39 | 8.39 | 8.29 | 8.29 | 8.29 | -0.59% | 4,317 |
| Aug 26, 2026 | 8.34 | 8.38 | 8.28 | 8.33 | 8.33 | 0.81% | 756 |
| Aug 25, 2026 | 8.27 | 8.37 | 8.26 | 8.27 | 8.27 | 0.79% | 3,943 |
| Aug 24, 2026 | 8.20 | 8.29 | 8.16 | 8.20 | 8.20 | -0.87% | 5,169 |
| Aug 21, 2026 | 8.31 | 8.31 | 8.21 | 8.27 | 8.27 | 0.27% | 612 |
| Aug 20, 2026 | 8.36 | 8.36 | 8.23 | 8.25 | 8.25 | -0.45% | 4,353 |
| Aug 19, 2026 | 8.48 | 8.48 | 8.29 | 8.29 | 8.29 | -1.00% | 6,555 |
| Aug 18, 2026 | 8.66 | 8.66 | 8.37 | 8.37 | 8.37 | -3.11% | 3,967 |
| Aug 17, 2026 | 8.64 | 8.69 | 8.61 | 8.64 | 8.64 | 0.50% | 3,635 |
| Aug 14, 2026 | 8.74 | 8.74 | 8.60 | 8.60 | 8.60 | -0.03% | 5,948 |
| Aug 13, 2026 | 8.77 | 8.77 | 8.60 | 8.60 | 8.60 | -0.88% | 1,340 |
| Aug 12, 2026 | 8.65 | 8.74 | 8.60 | 8.68 | 8.68 | 1.37% | 1,007 |
| Aug 11, 2026 | 8.59 | 8.63 | 8.46 | 8.56 | 8.56 | 0.50% | 852 |
| Aug 10, 2026 | 8.58 | 8.58 | 8.52 | 8.52 | 8.52 | 0.34% | 2,373 |
| Aug 7, 2026 | 8.59 | 8.66 | 8.48 | 8.49 | 8.49 | -0.66% | 5,814 |
| Aug 6, 2026 | 8.66 | 8.66 | 8.54 | 8.55 | 8.55 | -0.30% | 5,956 |
| Aug 5, 2026 | 8.66 | 8.66 | 8.54 | 8.57 | 8.57 | 0.42% | 11,594 |
| Aug 4, 2026 | 8.48 | 8.56 | 8.42 | 8.54 | 8.54 | 2.44% | 1,963 |
| Aug 3, 2026 | 8.23 | 8.42 | 8.23 | 8.33 | 8.33 | 1.23% | 1,798 |
| Jul 31, 2026 | 8.36 | 8.36 | 8.23 | 8.23 | 8.23 | 1.39% | 2,587 |
| Jul 30, 2026 | 7.99 | 8.50 | 7.90 | 8.12 | 8.12 | 2.55% | 7,354 |
| Jul 29, 2026 | 7.99 | 8.12 | 7.92 | 7.92 | 7.92 | -1.58% | 3,025 |
| Jul 28, 2026 | 8.21 | 8.21 | 8.02 | 8.04 | 8.04 | -0.64% | 2,799 |
| Jul 27, 2026 | 8.27 | 8.27 | 8.10 | 8.10 | 8.10 | -1.04% | 7,954 |
| Jul 24, 2026 | 8.21 | 8.23 | 8.13 | 8.18 | 8.18 | 0.18% | 573 |
| Jul 23, 2026 | 8.25 | 8.25 | 8.14 | 8.17 | 8.17 | -0.01% | 5,523 |
| Jul 22, 2026 | 8.09 | 8.21 | 8.09 | 8.17 | 8.17 | 0.02% | 3,755 |
| Jul 21, 2026 | 8.12 | 8.16 | 8.07 | 8.16 | 8.16 | 2.05% | 3,478 |
| Jul 20, 2026 | 8.15 | 8.16 | 8.00 | 8.00 | 8.00 | -1.14% | 9,453 |
| Jul 17, 2026 | 8.06 | 8.11 | 8.03 | 8.09 | 8.09 | -0.26% | 2,383 |
| Jul 16, 2026 | 8.30 | 8.30 | 8.03 | 8.11 | 8.11 | -1.47% | 10,942 |
| Jul 15, 2026 | 8.25 | 8.38 | 8.23 | 8.23 | 8.23 | -0.69% | 6,088 |