HANetf II ICAV - Defiance Drone UCITS ETF (LON:DRN)
London · Delayed Price · Currency is GBP · Price in GBX 424.02
-4.35 (-1.02%)
Last updated: Sep 22, 2026, 3:59 PM GMT
LON:DRN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 422.00 | 432.00 | 421.71 | 424.03 | 424.03 | -1.02% | 8,562 |
| Sep 21, 2026 | 426.77 | 431.40 | 421.15 | 428.38 | 428.38 | 1.96% | 970 |
| Sep 18, 2026 | 432.15 | 432.15 | 431.65 | 420.13 | 420.13 | -1.62% | 3,339 |
| Sep 17, 2026 | 417.60 | 427.05 | 424.80 | 427.05 | 427.05 | 2.46% | 6,295 |
| Sep 16, 2026 | 417.00 | 421.10 | 416.80 | 416.80 | 416.80 | 2.09% | 3,012 |
| Sep 15, 2026 | 404.25 | 417.05 | 404.25 | 408.28 | 408.28 | -2.25% | 8,590 |
| Sep 14, 2026 | 418.35 | 420.65 | 406.80 | 417.68 | 417.68 | 0.19% | 54,354 |
| Sep 11, 2026 | 417.39 | 423.45 | 413.60 | 416.88 | 416.88 | -1.32% | 2,165 |
| Sep 10, 2026 | 420.70 | 428.05 | 413.85 | 422.45 | 422.45 | 0.36% | 6,738 |
| Sep 9, 2026 | 437.45 | 437.50 | 420.05 | 420.95 | 420.95 | -3.12% | 4,186 |
| Sep 8, 2026 | 434.50 | 434.50 | 424.88 | 434.50 | 434.50 | 1.86% | 2,751 |
| Sep 7, 2026 | 426.60 | 430.35 | 424.70 | 426.58 | 426.58 | 0.12% | 1,474 |
| Sep 4, 2026 | 433.35 | 436.00 | 421.40 | 426.05 | 426.05 | 0.55% | 7,821 |
| Sep 3, 2026 | 427.40 | 426.20 | 422.45 | 423.73 | 423.73 | 0.87% | 3,454 |
| Sep 2, 2026 | 422.30 | 425.35 | 413.80 | 420.05 | 420.05 | -0.31% | 49,705 |
| Sep 1, 2026 | 432.54 | 434.70 | 423.60 | 421.35 | 421.35 | -4.52% | 52,392 |
| Aug 28, 2026 | 443.65 | 455.35 | 437.35 | 441.30 | 441.30 | -1.65% | 34,558 |
| Aug 27, 2026 | 444.80 | 452.10 | 433.05 | 448.70 | 448.70 | 3.30% | 3,611 |
| Aug 26, 2026 | 439.11 | 439.00 | 439.00 | 434.35 | 434.35 | -1.77% | 17,630 |
| Aug 25, 2026 | 440.15 | 449.95 | 436.95 | 442.18 | 442.18 | 0.41% | 20,903 |
| Aug 24, 2026 | 456.65 | 457.25 | 435.80 | 440.35 | 440.35 | -4.20% | 16,069 |
| Aug 21, 2026 | 457.10 | 463.95 | 449.90 | 459.68 | 459.68 | 1.69% | 45,150 |
| Aug 20, 2026 | 480.00 | 480.00 | 452.05 | 452.05 | 452.05 | -4.99% | 29,373 |
| Aug 19, 2026 | 487.65 | 484.85 | 475.50 | 475.80 | 475.80 | -1.17% | 24,512 |
| Aug 18, 2026 | 487.05 | 495.70 | 476.65 | 481.45 | 481.45 | -1.16% | 20,221 |
| Aug 17, 2026 | 503.60 | 505.50 | 487.10 | 487.10 | 487.10 | -3.41% | 30,957 |
| Aug 14, 2026 | 499.10 | 507.50 | 492.37 | 504.28 | 504.28 | 4.07% | 78,080 |
| Aug 13, 2026 | 494.60 | 501.40 | 487.20 | 484.55 | 484.55 | -3.09% | 4,482 |
| Aug 12, 2026 | 500.00 | 501.90 | 489.10 | 500.00 | 500.00 | 1.70% | 10,711 |
| Aug 11, 2026 | 494.05 | 502.80 | 484.85 | 491.65 | 491.65 | 0.99% | 11,688 |
| Aug 10, 2026 | 490.40 | 495.12 | 484.35 | 486.85 | 486.85 | 2.04% | 26,910 |
| Aug 7, 2026 | 470.75 | 483.55 | 469.05 | 477.10 | 477.10 | 1.06% | 12,597 |
| Aug 6, 2026 | 472.10 | 474.65 | 467.55 | 472.10 | 472.10 | -0.01% | 243 |
| Aug 5, 2026 | 478.50 | 480.82 | 469.10 | 472.15 | 472.15 | 1.94% | 22,750 |
| Aug 4, 2026 | 451.50 | 469.15 | 451.15 | 463.15 | 463.15 | 6.20% | 21,923 |
| Aug 3, 2026 | 431.30 | 441.90 | 421.90 | 436.13 | 436.13 | 6.50% | 8,644 |
| Jul 31, 2026 | 419.75 | 422.55 | 409.50 | 409.50 | 409.50 | 0.86% | 13,089 |
| Jul 30, 2026 | 406.75 | 414.05 | 398.30 | 406.00 | 406.00 | -0.93% | 11,532 |
| Jul 29, 2026 | 430.05 | 432.30 | 414.45 | 409.83 | 409.83 | -4.12% | 1,473 |
| Jul 28, 2026 | 433.30 | 434.80 | 425.80 | 427.45 | 427.45 | -1.98% | 1,944 |
| Jul 27, 2026 | 440.15 | 443.05 | 431.70 | 436.08 | 436.08 | -0.97% | 7,814 |
| Jul 24, 2026 | 443.30 | 446.60 | 437.53 | 440.35 | 440.35 | 0.18% | 3,128 |
| Jul 23, 2026 | 443.30 | 453.80 | 432.80 | 439.55 | 439.55 | -2.08% | 2,027 |
| Jul 22, 2026 | 437.95 | 450.01 | 437.95 | 448.90 | 448.90 | 0.59% | 4,371 |
| Jul 21, 2026 | 432.80 | 446.25 | 425.34 | 446.25 | 446.25 | 6.06% | 5,098 |
| Jul 20, 2026 | 420.50 | 424.17 | 414.15 | 420.75 | 420.75 | 1.01% | 4,798 |
| Jul 17, 2026 | 417.05 | 422.05 | 408.10 | 416.53 | 416.53 | -2.05% | 20,932 |
| Jul 16, 2026 | 434.55 | 435.25 | 419.15 | 425.25 | 425.25 | -2.92% | 1,602 |
| Jul 15, 2026 | 445.40 | 448.60 | 437.50 | 438.05 | 438.05 | -0.03% | 6,643 |
| Jul 14, 2026 | 432.25 | 440.70 | 426.05 | 438.20 | 438.20 | 0.67% | 13,536 |