Hanetf Icav - Harbor Health Care UCITS ETF (ETR:W311)
Germany · Delayed Price · Currency is EUR 7.27
-0.01 (-0.18%)
Sep 23, 2026, 10:01 AM CET
ETR:W311 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 7.26 | 7.27 | 7.26 | 7.27 | - | -0.18% | 116 |
| Sep 22, 2026 | 7.21 | 7.28 | 7.20 | 7.28 | 7.28 | 1.04% | 116 |
| Sep 21, 2026 | 7.20 | 7.22 | 7.20 | 7.21 | 7.21 | -0.33% | 401 |
| Sep 18, 2026 | 7.24 | 7.27 | 7.19 | 7.23 | 7.23 | -0.34% | 8,907 |
| Sep 17, 2026 | 7.22 | 7.26 | 7.22 | 7.26 | 7.26 | 1.00% | 52 |
| Sep 16, 2026 | 7.15 | 7.19 | 7.15 | 7.19 | 7.19 | 1.15% | 594 |
| Sep 15, 2026 | 7.23 | 7.25 | 7.07 | 7.10 | 7.10 | -1.89% | 3,553 |
| Sep 14, 2026 | 7.17 | 7.26 | 7.17 | 7.24 | 7.24 | 1.40% | 823 |
| Sep 11, 2026 | 7.18 | 7.21 | 7.13 | 7.14 | 7.14 | -0.15% | 1,231 |
| Sep 10, 2026 | 7.23 | 7.23 | 7.15 | 7.15 | 7.15 | -0.94% | 122 |
| Sep 9, 2026 | 7.23 | 7.23 | 7.20 | 7.22 | 7.22 | -0.17% | 119 |
| Sep 8, 2026 | 7.30 | 7.31 | 7.23 | 7.23 | 7.23 | -1.15% | 835 |
| Sep 7, 2026 | 7.34 | 7.35 | 7.31 | 7.32 | 7.32 | -0.25% | 211 |
| Sep 4, 2026 | 7.41 | 7.41 | 7.33 | 7.33 | 7.33 | -0.58% | 225 |
| Sep 3, 2026 | 7.40 | 7.46 | 7.38 | 7.38 | 7.38 | -0.73% | 638 |
| Sep 2, 2026 | 7.34 | 7.43 | 7.34 | 7.43 | 7.43 | 1.16% | 19,874 |
| Sep 1, 2026 | 7.34 | 7.35 | 7.29 | 7.35 | 7.35 | 1.12% | 1,799 |
| Aug 31, 2026 | 7.26 | 7.26 | 7.22 | 7.26 | 7.26 | -0.38% | 1,130 |
| Aug 28, 2026 | 7.37 | 7.37 | 7.29 | 7.29 | 7.29 | -0.99% | 5 |
| Aug 27, 2026 | 7.41 | 7.41 | 7.37 | 7.37 | 7.37 | -0.23% | 631 |
| Aug 26, 2026 | 7.42 | 7.42 | 7.37 | 7.38 | 7.38 | -1.82% | 3,681 |
| Aug 25, 2026 | 7.41 | 7.52 | 7.41 | 7.52 | 7.52 | 1.92% | 410 |
| Aug 24, 2026 | 7.43 | 7.43 | 7.35 | 7.38 | 7.38 | -0.90% | 60 |
| Aug 21, 2026 | 7.36 | 7.44 | 7.35 | 7.44 | 7.44 | -0.04% | 300 |
| Aug 20, 2026 | 7.54 | 7.54 | 7.43 | 7.45 | 7.45 | -0.43% | 1,046 |
| Aug 19, 2026 | 7.37 | 7.50 | 7.37 | 7.48 | 7.48 | 1.15% | 201 |
| Aug 18, 2026 | 7.32 | 7.39 | 7.30 | 7.39 | 7.39 | 0.83% | 291 |
| Aug 17, 2026 | 7.25 | 7.33 | 7.25 | 7.33 | 7.33 | 1.19% | 4,855 |
| Aug 14, 2026 | 7.33 | 7.33 | 7.23 | 7.25 | 7.25 | -1.72% | 537 |
| Aug 13, 2026 | 7.44 | 7.44 | 7.37 | 7.37 | 7.37 | -0.75% | 8 |
| Aug 12, 2026 | 7.42 | 7.43 | 7.38 | 7.43 | 7.43 | 0.23% | 633 |
| Aug 11, 2026 | 7.39 | 7.44 | 7.39 | 7.41 | 7.41 | 0.41% | 312 |
| Aug 10, 2026 | 7.30 | 7.39 | 7.30 | 7.38 | 7.38 | 1.82% | 442 |
| Aug 7, 2026 | 7.22 | 7.29 | 7.22 | 7.25 | 7.25 | 1.41% | 2,073 |
| Aug 6, 2026 | 7.04 | 7.15 | 7.04 | 7.15 | 7.15 | 2.26% | 3,279 |
| Aug 5, 2026 | 7.00 | 7.03 | 6.99 | 6.99 | 6.99 | 0.47% | 967 |
| Aug 4, 2026 | 6.95 | 6.96 | 6.94 | 6.96 | 6.96 | 0.61% | 191 |
| Aug 3, 2026 | 6.94 | 6.94 | 6.87 | 6.92 | 6.92 | 0.26% | 131 |
| Jul 31, 2026 | 7.08 | 7.09 | 6.90 | 6.90 | 6.90 | -0.71% | 20,862 |
| Jul 30, 2026 | 7.12 | 7.12 | 6.95 | 6.95 | 6.95 | -3.33% | 632 |
| Jul 29, 2026 | 7.19 | 7.22 | 7.16 | 7.19 | 7.19 | 0.03% | 149 |
| Jul 28, 2026 | 7.14 | 7.22 | 7.14 | 7.19 | 7.19 | -0.03% | 3,134 |
| Jul 27, 2026 | 7.17 | 7.19 | 7.13 | 7.19 | 7.19 | 0.17% | 826 |
| Jul 24, 2026 | 7.17 | 7.19 | 7.16 | 7.18 | 7.18 | 0.22% | 3,766 |
| Jul 23, 2026 | 7.07 | 7.20 | 7.07 | 7.16 | 7.16 | 0.52% | 113 |
| Jul 22, 2026 | 7.15 | 7.18 | 7.12 | 7.12 | 7.12 | -0.32% | 20,842 |
| Jul 21, 2026 | 7.15 | 7.16 | 7.08 | 7.15 | 7.15 | -0.57% | 13,860 |
| Jul 20, 2026 | 7.20 | 7.24 | 7.19 | 7.19 | 7.19 | -0.69% | 40,208 |
| Jul 17, 2026 | 7.17 | 7.24 | 7.16 | 7.24 | 7.24 | -0.39% | 18,923 |
| Jul 16, 2026 | 7.21 | 7.29 | 7.20 | 7.26 | 7.26 | 0.73% | 1,180 |