Hanetf II Icav - Defiance Memory UCITS ETF (LON:DR4M)
London · Delayed Price · Currency is GBP · Price in GBX 492.95
+1.80 (0.37%)
At close: Sep 23, 2026
LON:DR4M Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 503.81 | 506.40 | 491.70 | 492.95 | 492.95 | 0.37% | 96,830 |
| Sep 22, 2026 | 483.04 | 499.85 | 476.70 | 491.15 | 491.15 | 1.38% | 415,498 |
| Sep 21, 2026 | 482.70 | 484.40 | 483.00 | 484.48 | 484.48 | 3.86% | 108,628 |
| Sep 18, 2026 | 466.55 | 465.20 | 463.55 | 466.45 | 466.45 | 3.79% | 117,688 |
| Sep 17, 2026 | 440.45 | 452.50 | 437.40 | 449.40 | 449.40 | 1.26% | 55,454 |
| Sep 16, 2026 | 436.50 | 449.20 | 435.45 | 443.83 | 443.83 | 3.88% | 93,896 |
| Sep 15, 2026 | 433.85 | 439.55 | 423.70 | 427.25 | 427.25 | -0.60% | 94,113 |
| Sep 14, 2026 | 436.08 | 432.80 | 425.75 | 429.83 | 429.83 | -5.92% | 254,479 |
| Sep 11, 2026 | 462.45 | 472.15 | 452.85 | 456.85 | 456.85 | -1.21% | 238,372 |
| Sep 10, 2026 | 481.95 | 468.85 | 463.20 | 462.43 | 462.43 | -3.16% | 186,913 |
| Sep 9, 2026 | 479.70 | 486.40 | 469.10 | 477.50 | 477.50 | -0.21% | 67,433 |
| Sep 8, 2026 | 481.05 | 485.80 | 470.20 | 478.50 | 478.50 | 0.79% | 320,237 |
| Sep 7, 2026 | 481.30 | 477.70 | 473.80 | 474.75 | 474.75 | 3.95% | 148,160 |
| Sep 4, 2026 | 447.65 | 465.20 | 440.20 | 456.70 | 456.70 | 4.50% | 250,057 |
| Sep 3, 2026 | 439.20 | 437.45 | 430.75 | 437.03 | 437.03 | -0.23% | 32,129 |
| Sep 2, 2026 | 440.25 | 443.90 | 436.50 | 438.05 | 438.05 | -0.76% | 50,154 |
| Sep 1, 2026 | 450.40 | 451.95 | 429.75 | 441.40 | 441.40 | -0.73% | 154,645 |
| Aug 28, 2026 | 439.20 | 450.00 | 433.80 | 444.63 | 444.63 | 0.08% | 105,116 |
| Aug 27, 2026 | 459.20 | 464.40 | 443.20 | 444.25 | 444.25 | 0.94% | 176,241 |
| Aug 26, 2026 | 436.00 | 443.45 | 432.50 | 440.13 | 440.13 | 0.23% | 96,361 |
| Aug 25, 2026 | 432.65 | 446.55 | 431.55 | 439.10 | 439.10 | 3.12% | 65,114 |
| Aug 24, 2026 | 437.40 | 439.55 | 416.80 | 425.80 | 425.80 | -5.51% | 330,976 |
| Aug 21, 2026 | 459.00 | 460.25 | 446.85 | 450.63 | 450.63 | 1.43% | 81,608 |
| Aug 20, 2026 | 448.99 | 445.30 | 433.80 | 444.28 | 444.28 | 2.31% | 147,138 |
| Aug 19, 2026 | 436.35 | 455.15 | 425.45 | 434.25 | 434.25 | -2.87% | 180,907 |
| Aug 18, 2026 | 466.80 | 471.45 | 444.30 | 447.10 | 447.10 | -9.34% | 309,187 |
| Aug 17, 2026 | 486.96 | 499.50 | 482.40 | 493.15 | 493.15 | 5.93% | 186,950 |
| Aug 14, 2026 | 463.35 | 473.50 | 461.25 | 465.53 | 465.53 | -0.88% | 255,677 |
| Aug 13, 2026 | 441.30 | 471.60 | 439.20 | 469.65 | 469.65 | 5.90% | 201,472 |
| Aug 12, 2026 | 424.40 | 445.00 | 434.50 | 443.50 | 443.50 | 6.56% | 137,035 |
| Aug 11, 2026 | 412.65 | 417.45 | 411.95 | 416.20 | 416.20 | 0.77% | 36,381 |
| Aug 10, 2026 | 419.55 | 423.00 | 408.90 | 413.03 | 413.03 | 1.31% | 158,167 |
| Aug 7, 2026 | 419.00 | 434.45 | 398.35 | 407.70 | 407.70 | -4.48% | 153,838 |
| Aug 6, 2026 | 407.60 | 431.95 | 398.80 | 426.83 | 426.83 | -2.33% | 118,329 |
| Aug 5, 2026 | 441.80 | 441.80 | 430.35 | 437.03 | 437.03 | -0.61% | 157,128 |
| Aug 4, 2026 | 430.85 | 443.60 | 417.40 | 439.70 | 439.70 | 10.93% | 343,255 |
| Aug 3, 2026 | 413.65 | 413.65 | 384.15 | 396.38 | 396.38 | 0.20% | 159,624 |
| Jul 31, 2026 | 418.35 | 431.20 | 390.90 | 395.58 | 395.58 | 0.89% | 318,561 |
| Jul 30, 2026 | 349.95 | 405.15 | 344.60 | 392.08 | 392.08 | 8.87% | 363,809 |
| Jul 29, 2026 | 362.15 | 381.65 | 360.00 | 360.13 | 360.13 | -3.68% | 486,509 |
| Jul 28, 2026 | 392.75 | 392.75 | 368.70 | 373.90 | 373.90 | -7.86% | 134,530 |
| Jul 27, 2026 | 446.00 | 450.00 | 405.80 | 405.80 | 405.80 | -7.08% | 54,423 |
| Jul 24, 2026 | 448.05 | 455.25 | 426.30 | 436.73 | 436.73 | -4.33% | 38,596 |
| Jul 23, 2026 | 461.05 | 471.70 | 448.05 | 456.50 | 456.50 | -2.83% | 155,369 |
| Jul 22, 2026 | 458.90 | 468.80 | 451.30 | 469.78 | 469.78 | 2.01% | 281,607 |
| Jul 21, 2026 | 440.10 | 463.85 | 432.65 | 460.53 | 460.53 | 8.38% | 140,410 |
| Jul 20, 2026 | 419.50 | 434.75 | 408.35 | 424.93 | 424.93 | 2.64% | 46,002 |
| Jul 17, 2026 | 396.10 | 422.20 | 386.20 | 414.00 | 414.00 | -3.91% | 195,451 |
| Jul 16, 2026 | 445.80 | 447.55 | 430.00 | 430.85 | 430.85 | -5.37% | 53,353 |
| Jul 15, 2026 | 499.64 | 501.30 | 455.05 | 455.30 | 455.30 | -5.90% | 118,759 |