HAN-GINS Tech Megatrend Equal Weight UCITS ETF - Accumulating

ITEK
🏛️ germany →
15.57
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 13.66 13.78 13.65 13.76 0.0M
2021-12-29 13.90 13.94 13.58 13.64 0.0M
2021-12-28 13.99 14.11 13.80 13.81 0.0M
2021-12-27 14.03 14.10 13.91 13.98 0.0M
2021-12-23 13.70 13.97 13.67 13.97 0.0M
2021-12-22 13.63 13.76 13.60 13.66 0.0M
2021-12-21 13.41 13.62 13.34 13.62 0.0M
2021-12-20 13.49 13.49 13.14 13.23 0.0M
2021-12-17 13.65 13.65 13.24 13.46 0.0M
2021-12-16 13.82 14.08 13.41 13.42 0.0M
2021-12-15 13.60 13.71 13.33 13.67 0.0M
2021-12-14 13.74 14.00 13.44 13.57 0.0M
2021-12-13 14.12 14.20 13.73 13.73 0.0M
2021-12-10 14.09 14.29 13.95 14.03 0.0M
2021-12-09 14.35 14.66 14.11 14.12 0.0M
2021-12-08 14.35 14.48 14.27 14.33 0.0M
2021-12-07 13.81 14.48 13.81 14.30 0.0M
2021-12-06 14.11 14.11 13.58 13.80 0.0M
2021-12-03 14.45 14.47 13.72 13.98 0.0M
2021-12-02 14.78 14.79 14.20 14.65 0.0M
2021-12-01 14.94 15.06 14.81 14.90 0.0M
2021-11-30 14.75 15.00 14.72 14.85 0.0M
2021-11-29 14.82 15.08 14.64 14.90 0.0M
2021-11-26 15.06 15.38 14.53 14.53 0.0M
2021-11-25 15.18 15.46 15.17 15.24 0.0M
2021-11-24 15.01 15.17 14.92 15.13 0.0M
2021-11-23 15.04 15.22 14.79 14.92 0.0M
2021-11-22 15.85 15.85 15.13 15.13 0.0M
2021-11-19 15.45 15.68 15.39 15.53 0.0M
2021-11-18 15.59 15.70 15.30 15.35 0.0M
2021-11-17 15.71 15.82 15.53 15.61 0.0M
2021-11-16 15.75 15.77 15.56 15.70 0.0M
2021-11-15 15.55 15.93 15.54 15.73 0.0M
2021-11-12 15.39 15.62 15.37 15.53 0.0M
2021-11-11 15.44 15.66 15.28 15.36 0.0M
2021-11-10 15.37 15.73 15.31 15.40 0.0M
2021-11-09 15.35 15.70 15.32 15.34 0.0M
2021-11-08 15.16 15.64 14.93 15.38 0.0M
2021-11-05 15.05 15.36 14.95 14.99 0.0M
2021-11-04 14.99 15.27 14.99 15.06 0.0M
2021-11-03 14.82 15.00 14.79 14.90 0.0M
2021-11-02 14.61 14.93 14.59 14.81 0.0M
2021-11-01 14.72 14.78 14.50 14.59 0.0M
2021-10-29 14.19 14.46 14.18 14.46 0.0M
2021-10-28 14.24 14.38 14.22 14.27 0.0M
2021-10-27 14.49 14.53 14.24 14.24 0.0M
2021-10-26 14.61 14.78 14.46 14.48 0.0M
2021-10-25 14.45 14.54 14.24 14.52 0.0M
2021-10-22 14.50 14.50 14.19 14.23 0.0M
2021-10-21 14.26 14.50 14.25 14.50 0.0M
2021-10-20 14.17 14.53 14.17 14.29 0.0M
2021-10-19 14.06 14.26 14.06 14.19 0.0M
2021-10-18 13.90 14.10 13.88 14.09 0.0M
2021-10-15 13.85 14.00 13.81 13.90 0.0M
2021-10-14 13.70 13.85 13.70 13.79 0.0M
2021-10-13 13.40 13.66 13.40 13.62 0.0M
2021-10-12 13.41 13.62 13.39 13.44 0.0M
2021-10-11 13.45 13.70 13.42 13.53 0.0M
2021-10-08 13.51 13.70 13.50 13.50 0.0M
2021-10-07 13.46 13.67 13.46 13.54 0.0M
2021-10-06 13.10 13.36 13.08 13.35 0.0M
2021-10-05 12.98 13.29 12.95 13.21 0.0M
2021-10-04 13.42 13.42 12.85 12.88 0.0M
2021-10-01 12.98 13.37 12.98 13.27 0.0M
2021-09-30 13.27 13.39 13.20 13.20 0.0M
2021-09-29 13.25 13.40 13.22 13.22 0.0M
2021-09-28 13.57 13.57 13.20 13.20 0.0M
2021-09-27 13.99 13.99 13.52 13.57 0.0M
2021-09-24 13.99 13.99 13.65 13.70 0.0M
2021-09-23 13.72 13.90 13.70 13.79 0.0M
2021-09-22 13.43 13.72 13.43 13.69 0.0M
2021-09-21 13.43 13.56 13.36 13.41 0.0M
2021-09-20 13.74 13.74 13.50 13.50 0.0M
2021-09-17 13.87 13.97 13.75 13.87 0.0M
2021-09-16 13.89 13.94 13.75 13.86 0.0M
2021-09-15 13.90 13.90 13.74 13.88 0.0M
2021-09-14 13.81 14.04 13.81 14.04 0.0M
2021-09-13 14.17 14.17 13.75 13.79 0.0M
2021-09-10 14.09 14.21 13.95 13.95 0.0M
2021-09-09 14.05 14.23 14.00 14.07 0.0M
2021-09-08 14.25 14.32 14.02 14.08 0.0M
2021-09-07 14.35 14.58 14.22 14.24 0.0M
2021-09-06 14.51 14.52 14.30 14.37 0.0M
2021-09-03 14.18 14.36 14.17 14.25 0.0M
2021-09-02 14.29 14.35 14.14 14.16 0.0M
2021-09-01 14.07 14.34 14.07 14.34 0.0M
2021-08-31 14.09 14.21 14.01 14.01 0.0M
2021-08-30 14.20 14.20 14.05 14.08 0.0M
2021-08-27 13.94 14.26 13.94 14.04 0.0M
2021-08-26 13.98 14.11 13.93 14.10 0.0M
2021-08-25 13.94 14.10 13.94 14.01 0.0M
2021-08-24 13.83 14.06 13.83 13.91 0.0M
2021-08-23 13.63 14.03 13.63 14.03 0.0M
2021-08-20 13.46 13.69 13.40 13.60 0.0M
2021-08-19 13.43 13.54 13.36 13.54 0.0M
2021-08-18 13.53 13.64 13.51 13.51 0.0M
2021-08-17 13.74 13.74 13.50 13.50 0.0M
2021-08-16 13.84 13.87 13.59 13.73 0.0M
2021-08-13 13.89 14.05 13.82 13.84 0.0M
2021-08-12 13.95 14.01 13.86 13.90 0.0M
2021-08-11 14.20 14.20 13.90 13.94 0.0M
2021-08-10 14.08 14.28 14.04 14.20 0.0M
2021-08-09 13.81 14.19 13.81 14.09 0.0M
2021-08-06 13.82 14.00 13.81 13.85 0.0M
2021-08-05 13.79 14.00 13.79 13.81 0.0M
2021-08-04 13.83 13.83 13.55 13.79 0.0M
2021-08-03 13.59 13.69 13.48 13.61 0.0M
2021-08-02 13.55 13.71 13.54 13.56 0.0M
2021-07-30 13.40 13.58 13.39 13.48 0.0M
2021-07-29 13.45 13.87 13.45 13.57 0.0M
2021-07-28 13.22 13.73 13.21 13.49 0.0M
2021-07-27 13.58 13.59 13.06 13.18 0.0M
2021-07-26 13.59 13.68 13.56 13.58 0.0M
2021-07-23 13.64 13.74 13.59 13.62 0.0M
2021-07-22 13.50 13.64 13.50 13.57 0.0M
2021-07-21 13.26 13.52 13.26 13.47 0.0M
2021-07-20 13.25 13.28 13.17 13.27 0.0M
2021-07-19 13.22 13.26 12.92 13.10 0.0M
2021-07-16 13.40 13.49 13.25 13.25 0.0M
2021-07-15 13.50 13.54 13.40 13.46 0.0M
2021-07-14 13.67 13.74 13.53 13.66 0.0M
2021-07-13 13.66 13.75 13.63 13.75 0.0M
2021-07-12 13.66 13.74 13.64 13.67 0.0M
2021-07-09 13.50 13.58 13.50 13.58 0.0M
2021-07-08 13.64 13.64 13.30 13.36 0.0M
2021-07-07 13.84 13.89 13.68 13.72 0.0M
2021-07-06 13.71 13.86 13.71 13.79 0.0M
2021-07-05 13.72 13.91 13.71 13.78 0.0M
2021-07-02 13.70 13.83 13.67 13.73 0.0M
2021-07-01 13.71 13.86 13.66 13.71 0.0M
2021-06-30 13.77 13.84 13.67 13.69 0.0M
2021-06-29 13.60 13.83 13.59 13.75 0.0M
2021-06-28 13.41 13.65 13.40 13.61 0.0M
2021-06-25 13.41 13.57 13.37 13.37 0.0M
2021-06-24 13.34 13.57 13.33 13.41 0.0M
2021-06-23 13.26 13.42 13.26 13.30 0.0M
2021-06-22 13.22 13.33 13.17 13.21 0.0M
2021-06-21 13.22 13.38 13.17 13.19 0.0M
2021-06-18 13.41 13.51 13.21 13.28 0.0M
2021-06-17 13.10 13.39 13.10 13.37 0.0M
2021-06-16 13.15 13.23 13.05 13.14 0.0M
2021-06-15 13.40 13.48 13.14 13.15 0.0M
2021-06-14 13.30 13.49 13.22 13.37 0.0M
2021-06-11 12.86 13.26 12.85 13.13 0.0M
2021-06-10 12.77 13.05 12.76 12.86 0.0M
2021-06-09 12.75 12.96 12.74 12.76 0.0M
2021-06-08 12.92 12.98 12.70 12.75 0.0M
2021-06-07 12.76 12.93 12.76 12.86 0.0M
2021-06-04 12.71 12.87 12.70 12.79 0.0M
2021-06-03 12.80 12.95 12.70 12.70 0.0M
2021-06-02 12.72 12.89 12.71 12.75 0.0M
2021-06-01 12.72 12.94 12.70 12.73 0.0M
2021-05-31 12.74 12.83 12.69 12.69 0.0M
2021-05-28 12.71 12.95 12.70 12.73 0.0M
2021-05-27 12.65 12.82 12.64 12.68 0.0M
2021-05-26 12.46 12.73 12.45 12.65 0.0M
2021-05-25 12.71 12.71 12.39 12.41 0.0M
2021-05-21 12.33 12.54 12.27 12.27 0.0M
2021-05-20 12.12 12.36 12.05 12.33 0.0M
2021-05-19 12.14 12.17 11.79 11.83 0.0M
2021-05-18 12.18 12.43 12.18 12.43 0.0M
2021-05-17 12.35 12.35 12.02 12.10 0.0M
2021-05-14 12.02 12.42 11.98 12.42 0.0M
2021-05-13 12.11 12.11 11.89 11.97 0.0M
2021-05-12 12.20 12.43 12.05 12.05 0.0M
2021-05-11 12.23 12.28 12.00 12.26 0.0M
2021-05-10 12.69 12.77 12.39 12.39 0.0M
2021-05-07 12.70 12.88 12.63 12.67 0.0M
2021-05-06 12.98 13.04 12.49 12.50 0.0M
2021-05-05 12.93 13.18 12.92 12.98 0.0M
2021-05-04 13.49 13.49 12.78 12.85 0.0M
2021-05-03 13.58 13.58 13.40 13.40 0.0M
2021-04-30 13.52 13.52 13.30 13.32 0.0M
2021-04-29 13.60 13.62 13.31 13.33 0.0M
2021-04-28 13.52 13.76 13.37 13.37 0.0M
2021-04-27 13.51 13.71 13.50 13.50 0.0M
2021-04-26 13.11 13.52 13.10 13.46 0.0M
2021-04-23 13.29 13.29 13.13 13.14 0.0M
2021-04-22 13.22 13.42 13.13 13.40 0.0M
2021-04-21 12.94 13.24 12.94 13.21 0.0M
2021-04-20 13.27 13.27 12.94 12.99 0.0M
2021-04-19 13.70 13.70 13.03 13.29 0.0M
2021-04-16 13.51 13.64 13.39 13.43 0.0M
2021-04-15 13.59 13.69 13.50 13.54 0.0M
2021-04-14 13.76 14.02 13.54 13.54 0.0M
2021-04-13 13.90 13.91 13.71 13.76 0.0M
2021-04-12 13.67 13.86 13.62 13.65 0.0M
2021-04-09 13.86 13.90 13.61 13.69 0.0M
2021-04-08 13.62 13.69 13.56 13.59 0.0M
2021-04-07 13.80 13.86 13.44 13.49 0.0M
2021-04-06 14.04 14.04 13.79 13.80 0.0M
2021-04-01 13.39 13.79 13.39 13.79 0.0M
2021-03-31 13.13 13.42 13.13 13.39 0.0M
2021-03-30 12.99 13.20 12.99 13.17 0.0M
2021-03-29 13.20 13.20 12.94 13.00 0.0M
2021-03-26 12.81 13.21 12.80 13.01 0.0M
2021-03-25 12.86 13.08 12.55 12.76 0.0M
2021-03-24 13.25 13.36 13.00 13.02 0.0M
2021-03-23 13.33 13.44 13.23 13.25 0.0M
2021-03-22 13.62 13.62 13.41 13.48 0.0M
2021-03-19 13.26 13.54 13.21 13.29 0.0M
2021-03-18 13.33 13.64 13.31 13.31 0.0M
2021-03-17 13.63 13.63 13.17 13.37 0.0M
2021-03-16 13.50 13.70 13.46 13.47 0.0M
2021-03-15 13.46 13.47 13.30 13.40 0.0M
2021-03-12 13.43 13.43 13.16 13.21 0.0M
2021-03-11 13.02 13.51 13.02 13.32 0.0M
2021-03-10 12.86 13.24 12.86 13.11 0.0M
2021-03-09 12.56 13.10 12.42 12.97 0.0M
2021-03-08 12.62 12.96 12.56 12.96 0.0M
2021-03-05 12.84 12.84 12.14 12.33 0.0M
2021-03-04 13.40 13.40 12.72 12.80 0.0M
2021-03-03 13.76 13.92 13.43 13.47 0.0M
2021-03-02 13.78 14.24 13.62 13.94 0.0M
2021-03-01 13.61 13.82 13.52 13.77 0.0M
2021-02-26 13.19 13.53 12.94 13.22 0.0M
2021-02-25 13.85 14.04 13.32 13.32 0.0M
2021-02-24 13.52 14.08 13.52 13.80 0.0M
2021-02-23 14.26 14.26 13.15 13.69 0.0M
2021-02-22 15.04 15.04 14.35 14.39 0.0M
2021-02-19 14.61 15.18 14.45 15.06 0.0M
2021-02-18 15.00 15.08 14.66 14.77 0.0M
2021-02-17 15.00 15.30 14.68 14.81 0.0M
2021-02-16 14.63 15.10 14.63 15.00 0.0M
2021-02-15 14.75 14.87 14.60 14.75 0.0M
2021-02-12 14.21 14.56 14.21 14.42 0.0M
2021-02-11 14.07 14.30 13.96 14.26 0.0M
2021-02-10 13.78 14.12 13.71 13.83 0.0M
2021-02-09 13.48 14.03 13.48 13.91 0.0M
2021-02-08 13.59 13.73 13.39 13.54 0.0M
2021-02-05 13.28 13.57 13.22 13.28 0.0M
2021-02-04 13.38 13.38 13.13 13.21 0.0M
2021-02-03 12.98 13.32 12.98 13.32 0.0M
2021-02-02 12.71 13.14 12.70 12.98 0.0M
2021-02-01 12.71 12.82 12.54 12.66 0.0M
2021-01-29 12.40 12.70 12.36 12.41 0.0M
2021-01-28 12.49 12.56 12.18 12.47 0.0M
2021-01-27 12.80 12.81 12.45 12.48 0.0M
2021-01-26 12.86 12.98 12.80 12.80 0.0M
2021-01-25 12.97 13.18 12.78 12.90 0.0M
2021-01-22 12.86 13.09 12.81 12.94 0.0M
2021-01-21 13.20 13.20 12.81 12.85 0.0M
2021-01-20 12.97 13.11 12.91 12.97 0.0M
2021-01-19 12.84 13.06 12.84 12.93 0.0M
2021-01-18 12.85 12.88 12.64 12.86 0.0M
2021-01-15 13.01 13.23 12.71 12.71 0.0M
2021-01-14 12.64 13.09 12.64 13.00 0.0M
2021-01-13 12.88 12.88 12.64 12.64 0.0M
2021-01-12 12.80 13.02 12.74 13.02 0.0M
2021-01-11 12.72 12.88 12.57 12.80 0.0M
2021-01-08 12.59 12.81 12.50 12.79 0.0M
2021-01-07 12.08 12.40 11.97 12.30 0.0M
2021-01-06 11.94 12.22 11.76 12.22 0.0M
2021-01-05 12.05 12.09 11.85 12.09 0.0M
2021-01-04 12.04 12.10 11.85 12.06 0.0M