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
2022-12-30 8.00 8.08 7.99 7.99 0.0M
2022-12-29 7.83 8.10 7.83 8.03 0.0M
2022-12-28 7.93 8.05 7.80 7.81 0.0M
2022-12-27 8.05 8.12 7.91 7.93 0.0M
2022-12-23 8.03 8.15 8.00 8.03 0.0M
2022-12-22 8.13 8.24 8.02 8.03 0.0M
2022-12-21 8.09 8.23 8.09 8.13 0.0M
2022-12-20 8.05 8.14 8.01 8.06 0.0M
2022-12-19 8.20 8.29 8.05 8.05 0.0M
2022-12-16 8.25 8.30 8.20 8.20 0.0M
2022-12-15 8.50 8.55 8.24 8.26 0.0M
2022-12-14 8.61 8.73 8.53 8.54 0.0M
2022-12-13 8.63 8.94 8.54 8.59 0.0M
2022-12-12 8.55 8.61 8.54 8.61 0.0M
2022-12-09 8.60 8.71 8.56 8.56 0.0M
2022-12-08 8.46 8.66 8.46 8.57 0.0M
2022-12-07 8.55 8.60 8.44 8.47 0.0M
2022-12-06 8.71 8.79 8.49 8.52 0.0M
2022-12-05 8.81 8.94 8.68 8.70 0.0M
2022-12-02 8.82 8.94 8.78 8.83 0.0M
2022-12-01 8.95 9.00 8.84 8.85 0.0M
2022-11-30 8.65 8.93 8.64 8.93 0.0M
2022-11-29 8.65 8.73 8.61 8.64 0.0M
2022-11-28 8.66 8.74 8.59 8.61 0.0M
2022-11-25 8.80 8.83 8.70 8.70 0.0M
2022-11-24 8.75 8.89 8.74 8.81 0.0M
2022-11-23 8.74 8.84 8.70 8.74 0.0M
2022-11-22 8.68 8.77 8.68 8.73 0.0M
2022-11-21 8.87 8.87 8.69 8.71 0.0M
2022-11-18 8.83 9.00 8.77 8.82 0.0M
2022-11-17 9.01 9.01 8.81 8.83 0.0M
2022-11-16 9.19 9.24 8.96 8.97 0.0M
2022-11-15 9.07 9.32 9.03 9.17 0.0M
2022-11-14 9.08 9.20 9.03 9.03 0.0M
2022-11-11 9.01 9.12 8.96 9.10 0.0M
2022-11-10 8.51 8.96 8.51 8.96 0.0M
2022-11-09 8.82 8.83 8.50 8.50 0.0M
2022-11-08 8.84 8.93 8.75 8.81 0.0M
2022-11-07 8.85 8.98 8.75 8.81 0.0M
2022-11-04 8.89 9.08 8.75 8.82 0.0M
2022-11-03 8.86 9.04 8.85 8.87 0.0M
2022-11-02 9.16 9.27 8.86 8.88 0.0M
2022-11-01 9.16 9.39 9.14 9.15 0.0M
2022-10-31 9.10 9.26 9.10 9.14 0.0M
2022-10-28 8.92 9.13 8.91 9.13 0.0M
2022-10-27 9.13 9.20 9.02 9.02 0.0M
2022-10-26 9.19 9.38 9.09 9.10 0.0M
2022-10-25 8.89 9.14 8.89 9.10 0.0M
2022-10-24 8.94 9.05 8.78 8.86 0.0M
2022-10-21 8.79 8.93 8.79 8.92 0.0M
2022-10-20 8.87 9.08 8.82 8.85 0.0M
2022-10-19 9.08 9.10 8.87 8.91 0.0M
2022-10-18 9.16 9.23 8.96 9.02 0.0M
2022-10-17 8.83 9.06 8.83 8.94 0.0M
2022-10-14 8.92 9.09 8.91 9.03 0.0M
2022-10-13 8.69 8.89 8.53 8.88 0.0M
2022-10-12 8.85 8.95 8.71 8.71 0.0M
2022-10-11 8.94 8.95 8.77 8.81 0.0M
2022-10-10 9.12 9.21 8.91 9.00 0.0M
2022-10-07 9.49 9.55 9.14 9.15 0.0M
2022-10-06 9.53 9.70 9.49 9.53 0.0M
2022-10-05 9.37 9.53 9.35 9.49 0.0M
2022-10-04 9.25 9.49 9.23 9.38 0.0M
2022-10-03 8.89 9.21 8.88 9.17 0.0M
2022-09-30 9.04 9.24 9.00 9.00 0.0M
2022-09-29 9.29 9.31 9.00 9.00 0.0M
2022-09-28 9.24 9.39 9.17 9.37 0.0M
2022-09-27 9.25 9.43 9.21 9.26 0.0M
2022-09-26 9.12 9.41 9.09 9.22 0.0M
2022-09-23 9.32 9.32 9.06 9.14 0.0M
2022-09-22 9.41 9.55 9.32 9.32 0.0M
2022-09-21 9.52 9.68 9.52 9.55 0.0M
2022-09-20 9.60 9.70 9.45 9.50 0.0M
2022-09-19 9.66 9.69 9.48 9.51 0.0M
2022-09-16 9.75 9.83 9.59 9.68 0.0M
2022-09-15 9.97 10.08 9.81 9.84 0.0M
2022-09-14 10.05 10.08 9.88 9.94 0.0M
2022-09-13 10.29 10.39 10.29 10.38 0.0M
2022-09-12 10.28 10.39 10.20 10.26 0.0M
2022-09-09 9.88 9.88 9.87 9.87 0.0M
2022-09-08 9.81 10.00 9.78 9.87 0.0M
2022-09-07 9.72 9.84 9.71 9.78 0.0M
2022-09-06 9.80 9.94 9.70 9.73 0.0M
2022-09-05 9.76 9.91 9.75 9.81 0.0M
2022-09-02 9.90 10.00 9.67 9.71 0.0M
2022-09-01 9.86 9.97 9.75 9.90 0.0M
2022-08-31 10.06 10.20 9.95 9.99 0.0M
2022-08-30 10.17 10.26 9.92 9.97 0.0M
2022-08-29 10.09 10.24 10.08 10.15 0.0M
2022-08-26 10.59 10.70 10.21 10.21 0.0M
2022-08-25 10.42 10.64 10.42 10.59 0.0M
2022-08-24 10.38 10.49 10.35 10.42 0.0M
2022-08-23 10.38 10.49 10.33 10.37 0.0M
2022-08-22 10.43 10.53 10.35 10.37 0.0M
2022-08-19 10.75 10.75 10.48 10.49 0.0M
2022-08-18 10.68 10.80 10.67 10.77 0.0M
2022-08-17 10.89 10.98 10.66 10.70 0.0M
2022-08-16 11.05 11.15 10.88 10.91 0.0M
2022-08-15 10.91 11.06 10.91 11.05 0.0M
2022-08-12 10.75 10.89 10.73 10.89 0.0M
2022-08-11 10.70 10.96 10.69 10.73 0.0M
2022-08-10 10.39 10.64 10.30 10.64 0.0M
2022-08-09 10.80 10.80 10.36 10.42 0.0M
2022-08-08 10.58 10.79 10.58 10.62 0.0M
2022-08-05 10.58 10.68 10.50 10.55 0.0M
2022-08-04 10.57 10.69 10.47 10.52 0.0M
2022-08-03 10.32 10.62 10.32 10.61 0.0M
2022-08-02 10.11 10.39 10.11 10.29 0.0M
2022-08-01 10.42 10.42 10.12 10.14 0.0M
2022-07-29 10.39 10.39 10.14 10.26 0.0M
2022-07-28 10.07 10.29 10.07 10.27 0.0M
2022-07-27 10.02 10.14 10.01 10.13 0.0M
2022-07-26 10.03 10.18 9.89 9.91 0.0M
2022-07-25 10.20 10.24 10.00 10.03 0.0M
2022-07-22 10.34 10.50 10.34 10.34 0.0M
2022-07-21 10.23 10.41 10.21 10.40 0.0M
2022-07-20 10.08 10.33 10.08 10.25 0.0M
2022-07-19 9.81 10.05 9.79 10.05 0.0M
2022-07-18 9.91 10.06 9.79 9.80 0.0M
2022-07-15 9.88 9.88 9.77 9.81 0.0M
2022-07-14 9.77 9.88 9.71 9.84 0.0M
2022-07-13 9.89 9.93 9.72 9.80 0.0M
2022-07-12 9.94 10.01 9.76 9.79 0.0M
2022-07-11 10.12 10.17 9.93 9.95 0.0M
2022-07-08 10.10 10.27 10.08 10.27 0.0M
2022-07-07 9.92 10.16 9.92 10.14 0.0M
2022-07-06 9.78 9.95 9.78 9.92 0.0M
2022-07-05 9.55 9.79 9.52 9.79 0.0M
2022-07-04 9.45 9.54 9.45 9.46 0.0M
2022-07-01 9.32 9.58 9.32 9.48 0.0M
2022-06-30 9.41 9.52 9.36 9.36 0.0M
2022-06-29 9.60 9.60 9.44 9.51 0.0M
2022-06-28 9.77 9.95 9.77 9.86 0.0M
2022-06-27 9.87 10.02 9.73 9.73 0.0M
2022-06-24 9.62 9.89 9.61 9.82 0.0M
2022-06-23 9.31 9.60 9.31 9.52 0.0M
2022-06-22 9.38 9.53 9.31 9.35 0.0M
2022-06-21 9.39 9.58 9.37 9.47 0.0M
2022-06-20 9.26 9.39 9.26 9.35 0.0M
2022-06-17 9.08 9.31 9.04 9.25 0.0M
2022-06-16 9.55 9.55 8.90 8.93 0.0M
2022-06-15 9.37 9.62 9.35 9.55 0.0M
2022-06-14 9.38 9.51 9.31 9.51 0.0M
2022-06-13 9.61 9.61 9.25 9.25 0.0M
2022-06-10 9.93 10.15 9.77 9.80 0.0M
2022-06-09 10.23 10.32 9.97 9.97 0.0M
2022-06-08 10.15 10.31 10.14 10.16 0.0M
2022-06-07 10.03 10.20 10.03 10.17 0.0M
2022-06-06 10.06 10.30 10.06 10.11 0.0M
2022-06-03 10.28 10.31 9.98 10.01 0.0M
2022-06-02 10.02 10.40 9.92 10.26 0.0M
2022-06-01 10.14 10.24 9.97 10.03 0.0M
2022-05-31 10.15 10.30 10.09 10.16 0.0M
2022-05-30 10.26 10.27 10.17 10.19 0.0M
2022-05-26 9.49 9.62 9.49 9.50 0.0M
2022-05-25 9.52 9.59 9.42 9.52 0.0M
2022-05-24 9.58 9.63 9.32 9.40 0.0M
2022-05-23 9.85 9.89 9.68 9.73 0.0M
2022-05-20 9.74 9.83 9.48 9.71 0.0M
2022-05-19 9.52 9.77 9.51 9.70 0.0M
2022-05-18 9.90 9.96 9.53 9.53 0.0M
2022-05-17 9.81 10.01 9.81 9.89 0.0M
2022-05-16 9.92 9.96 9.75 9.77 0.0M
2022-05-13 9.78 10.03 9.74 9.94 0.0M
2022-05-12 9.29 9.37 9.23 9.28 0.0M
2022-05-11 9.66 9.73 9.28 9.28 0.0M
2022-05-10 9.59 9.76 9.38 9.71 0.0M
2022-05-09 10.24 10.24 9.49 9.49 0.0M
2022-05-06 10.40 10.50 10.08 10.13 0.0M
2022-05-05 10.89 10.92 10.40 10.40 0.0M
2022-05-04 10.72 10.83 10.46 10.83 0.0M
2022-05-03 10.71 10.83 10.65 10.68 0.0M
2022-05-02 10.61 10.65 10.41 10.62 0.0M
2022-04-29 10.59 10.96 10.59 10.89 0.0M
2022-04-28 10.51 10.72 10.42 10.68 0.0M
2022-04-27 10.40 10.51 10.40 10.40 0.0M
2022-04-26 10.66 10.78 10.40 10.40 0.0M
2022-04-25 10.40 10.64 10.40 10.63 0.0M
2022-04-22 10.77 10.81 10.46 10.46 0.0M
2022-04-21 11.08 11.17 10.76 10.77 0.0M
2022-04-20 11.16 11.37 11.00 11.03 0.0M
2022-04-19 11.24 11.31 11.04 11.25 0.0M
2022-04-14 11.33 11.47 11.15 11.15 0.0M
2022-04-13 11.20 11.40 11.20 11.32 0.0M
2022-04-12 11.07 11.44 11.07 11.12 0.0M
2022-04-11 11.21 11.36 11.10 11.10 0.0M
2022-04-08 11.56 11.67 11.41 11.66 0.0M
2022-04-07 11.55 11.72 11.36 11.53 0.0M
2022-04-06 11.90 11.99 11.46 11.54 0.0M
2022-04-05 12.16 12.31 11.88 11.89 0.0M
2022-04-04 11.85 12.20 11.84 12.15 0.0M
2022-04-01 11.75 11.95 11.74 11.80 0.0M
2022-03-31 11.99 12.04 11.77 11.77 0.0M
2022-03-30 12.11 12.18 11.92 11.93 0.0M
2022-03-29 12.10 12.22 12.05 12.12 0.0M
2022-03-28 11.94 12.12 11.94 12.08 0.0M
2022-03-25 11.93 12.10 11.74 12.10 0.0M
2022-03-24 11.80 11.95 11.76 11.91 0.0M
2022-03-23 11.84 12.02 11.73 11.74 0.0M
2022-03-22 11.56 12.00 11.56 11.84 0.0M
2022-03-21 11.63 11.71 11.46 11.51 0.0M
2022-03-18 11.20 11.66 11.19 11.65 0.0M
2022-03-17 11.09 11.26 11.06 11.21 0.0M
2022-03-16 10.50 11.17 10.50 11.03 0.0M
2022-03-15 10.20 10.47 10.12 10.40 0.0M
2022-03-14 11.02 11.02 10.20 10.25 0.0M
2022-03-11 10.97 11.23 10.68 10.68 0.0M
2022-03-10 11.08 11.13 10.81 10.98 0.0M
2022-03-09 10.97 11.19 10.97 11.19 0.0M
2022-03-08 10.90 10.95 10.70 10.82 0.0M
2022-03-07 11.44 11.44 10.90 10.90 0.0M
2022-03-04 11.40 11.51 11.16 11.22 0.0M
2022-03-03 11.72 11.93 11.39 11.41 0.0M
2022-03-02 11.68 11.91 11.64 11.71 0.0M
2022-03-01 11.87 11.96 11.63 11.64 0.0M
2022-02-28 11.35 11.84 11.34 11.84 0.0M
2022-02-25 11.33 11.64 11.33 11.51 0.0M
2022-02-24 10.98 10.98 10.58 10.58 0.0M
2022-02-23 11.46 11.46 11.00 11.00 0.0M
2022-02-22 11.09 11.46 11.09 11.44 0.0M
2022-02-21 11.41 11.43 11.00 11.00 0.0M
2022-02-18 11.65 11.71 11.28 11.35 0.0M
2022-02-17 11.96 12.03 11.61 11.61 0.0M
2022-02-16 11.98 12.14 11.86 12.00 0.0M
2022-02-15 11.71 12.06 11.71 11.99 0.0M
2022-02-14 11.77 11.86 11.64 11.71 0.0M
2022-02-11 12.07 12.24 11.75 11.79 0.0M
2022-02-10 12.26 12.42 12.09 12.12 0.0M
2022-02-09 11.97 12.30 11.96 12.27 0.0M
2022-02-08 11.75 11.91 11.75 11.93 0.0M
2022-02-07 11.69 11.97 11.68 11.72 0.0M
2022-02-04 11.57 11.81 11.45 11.65 0.0M
2022-02-03 11.88 11.91 11.41 11.41 0.0M
2022-02-02 12.17 12.31 11.90 12.01 0.0M
2022-02-01 11.88 12.26 11.88 12.26 0.0M
2022-01-31 11.45 11.87 11.45 11.87 0.0M
2022-01-28 11.35 11.40 11.11 11.40 0.0M
2022-01-27 11.70 11.74 11.24 11.27 0.0M
2022-01-26 11.43 11.85 11.40 11.63 0.0M
2022-01-25 11.45 11.69 11.31 11.39 0.0M
2022-01-24 12.14 12.14 11.01 11.50 0.0M
2022-01-21 12.15 12.28 11.98 12.22 0.0M
2022-01-20 12.39 12.74 12.33 12.33 0.0M
2022-01-19 12.39 12.67 12.35 12.35 0.0M
2022-01-18 12.70 12.73 12.46 12.50 0.0M
2022-01-17 12.62 12.84 12.62 12.67 0.0M
2022-01-14 12.63 12.72 12.50 12.65 0.0M
2022-01-13 13.05 13.13 12.63 12.63 0.0M
2022-01-12 13.03 13.32 12.97 12.99 0.0M
2022-01-11 13.03 13.03 12.84 12.98 0.0M
2022-01-10 12.87 12.96 12.48 12.96 0.0M
2022-01-07 12.95 13.11 12.78 12.79 0.0M
2022-01-06 13.10 13.33 12.90 12.95 0.0M
2022-01-05 13.50 13.59 13.10 13.10 0.0M
2022-01-04 13.88 13.95 13.50 13.53 0.0M
2022-01-03 13.87 13.92 13.67 13.84 0.0M