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
2023-12-29 11.60 11.75 11.60 11.71 0.0M
2023-12-28 11.65 11.81 11.59 11.59 0.0M
2023-12-27 11.49 11.64 11.33 11.62 0.0M
2023-12-22 11.23 11.38 11.23 11.33 0.0M
2023-12-21 11.20 11.30 11.20 11.26 0.0M
2023-12-20 11.32 11.37 11.18 11.18 0.0M
2023-12-19 11.16 11.34 11.07 11.29 0.0M
2023-12-18 11.07 11.17 11.02 11.12 0.0M
2023-12-15 10.99 11.13 10.98 11.11 0.0M
2023-12-14 10.96 11.07 10.84 10.95 0.0M
2023-12-13 10.76 10.83 10.74 10.78 0.0M
2023-12-12 10.78 10.83 10.69 10.73 0.0M
2023-12-11 10.85 10.90 10.78 10.82 0.0M
2023-12-08 10.72 10.91 10.70 10.89 0.0M
2023-12-07 10.72 10.74 10.62 10.73 0.0M
2023-12-06 10.75 10.81 10.73 10.73 0.0M
2023-12-05 10.55 10.73 10.54 10.69 0.0M
2023-12-04 10.43 10.73 10.43 10.61 0.0M
2023-12-01 10.30 10.47 10.25 10.46 0.0M
2023-11-30 10.20 10.35 10.20 10.33 0.0M
2023-11-29 10.07 10.30 10.07 10.18 0.0M
2023-11-28 10.00 10.07 9.98 10.04 0.0M
2023-11-27 10.00 10.07 9.98 9.98 0.0M
2023-11-24 9.98 10.08 9.97 10.04 0.0M
2023-11-23 9.92 10.03 9.92 10.00 0.0M
2023-11-22 9.87 10.03 9.87 9.96 0.0M
2023-11-21 9.95 9.98 9.85 9.90 0.0M
2023-11-20 9.80 10.00 9.80 9.98 0.0M
2023-11-17 9.79 9.86 9.75 9.77 0.0M
2023-11-16 9.90 9.94 9.70 9.74 0.0M
2023-11-15 9.78 10.00 9.78 9.89 0.0M
2023-11-14 9.63 9.81 9.63 9.75 0.0M
2023-11-13 9.67 9.73 9.63 9.66 0.0M
2023-11-10 9.67 9.71 9.58 9.71 0.0M
2023-11-09 9.76 9.86 9.68 9.69 0.0M
2023-11-08 9.78 9.86 9.67 9.72 0.0M
2023-11-07 9.71 9.84 9.71 9.78 0.0M
2023-11-06 9.78 9.86 9.68 9.73 0.0M
2023-11-03 9.55 9.74 9.55 9.72 0.0M
2023-11-02 9.46 9.60 9.45 9.56 0.0M
2023-11-01 9.32 9.45 9.32 9.45 0.0M
2023-10-31 9.19 9.32 9.19 9.30 0.0M
2023-10-30 9.36 9.37 9.18 9.21 0.0M
2023-10-27 9.30 9.34 9.17 9.18 0.0M
2023-10-26 9.26 9.39 9.22 9.23 0.0M
2023-10-25 9.52 9.55 9.35 9.36 0.0M
2023-10-24 9.37 9.64 9.37 9.59 0.0M
2023-10-23 9.32 9.36 9.20 9.28 0.0M
2023-10-20 9.42 9.47 9.32 9.32 0.0M
2023-10-19 9.55 9.61 9.42 9.43 0.0M
2023-10-18 9.78 9.84 9.57 9.59 0.0M
2023-10-17 9.82 9.90 9.70 9.87 0.0M
2023-10-16 9.73 9.86 9.67 9.80 0.0M
2023-10-13 9.82 9.87 9.64 9.66 0.0M
2023-10-12 9.98 10.03 9.83 9.88 0.0M
2023-10-11 9.96 10.03 9.91 9.96 0.0M
2023-10-10 9.89 10.05 9.87 9.98 0.0M
2023-10-09 9.79 9.87 9.77 9.85 0.0M
2023-10-06 9.66 9.90 9.63 9.88 0.0M
2023-10-05 9.73 9.79 9.59 9.66 0.0M
2023-10-04 9.62 9.72 9.60 9.72 0.0M
2023-10-03 9.91 9.93 9.67 9.67 0.0M
2023-10-02 9.90 9.99 9.87 9.92 0.0M
2023-09-29 9.84 9.97 9.82 9.87 0.0M
2023-09-28 9.78 9.87 9.73 9.82 0.0M
2023-09-27 9.70 9.82 9.70 9.80 0.0M
2023-09-26 9.69 9.77 9.67 9.68 0.0M
2023-09-25 9.70 9.78 9.66 9.76 0.0M
2023-09-22 9.73 9.85 9.69 9.72 0.0M
2023-09-21 9.82 9.86 9.62 9.62 0.0M
2023-09-20 10.00 10.03 9.89 9.89 0.0M
2023-09-19 10.06 10.09 9.95 10.00 0.0M
2023-09-18 10.10 10.15 10.05 10.06 0.0M
2023-09-15 10.28 10.29 10.05 10.08 0.0M
2023-09-14 10.05 10.30 10.05 10.27 0.0M
2023-09-13 10.06 10.10 10.02 10.03 0.0M
2023-09-12 10.15 10.29 10.10 10.10 0.0M
2023-09-11 10.14 10.23 10.11 10.16 0.0M
2023-09-08 10.20 10.26 10.10 10.11 0.0M
2023-09-07 10.25 10.29 10.14 10.23 0.0M
2023-09-06 10.30 10.38 10.24 10.28 0.0M
2023-09-05 10.32 10.40 10.31 10.33 0.0M
2023-09-04 10.35 10.39 10.32 10.36 0.0M
2023-09-01 10.35 10.38 10.31 10.38 0.0M
2023-08-31 10.31 10.45 10.31 10.35 0.0M
2023-08-30 10.31 10.34 10.21 10.30 0.0M
2023-08-29 10.06 10.34 10.02 10.32 0.0M
2023-08-28 9.94 10.04 9.92 10.00 0.0M
2023-08-25 9.86 9.93 9.79 9.92 0.0M
2023-08-24 10.16 10.20 9.84 9.84 0.0M
2023-08-23 9.90 10.04 9.90 10.01 0.0M
2023-08-22 9.83 10.00 9.83 9.89 0.0M
2023-08-21 9.79 9.91 9.77 9.89 0.0M
2023-08-18 9.89 9.90 9.72 9.79 0.0M
2023-08-17 10.10 10.16 9.94 9.94 0.0M
2023-08-16 10.27 10.28 10.08 10.08 0.0M
2023-08-15 10.45 10.49 10.28 10.29 0.0M
2023-08-14 10.43 10.48 10.38 10.47 0.0M
2023-08-11 10.46 10.50 10.35 10.43 0.0M
2023-08-10 10.54 10.67 10.47 10.47 0.0M
2023-08-09 10.66 10.74 10.48 10.48 0.0M
2023-08-08 10.62 10.65 10.56 10.64 0.0M
2023-08-07 10.80 10.83 10.58 10.66 0.0M
2023-08-04 10.99 11.00 10.68 10.71 0.0M
2023-08-03 10.96 11.00 10.89 10.97 0.0M
2023-08-02 11.15 11.22 10.93 10.96 0.0M
2023-08-01 11.35 11.41 11.18 11.19 0.0M
2023-07-31 11.22 11.39 11.22 11.37 0.0M
2023-07-28 11.09 11.26 11.08 11.25 0.0M
2023-07-27 11.13 11.33 11.02 11.04 0.0M
2023-07-26 11.11 11.16 10.99 11.03 0.0M
2023-07-25 10.98 11.20 10.98 11.15 0.0M
2023-07-24 11.02 11.02 10.92 10.98 0.0M
2023-07-21 10.89 11.04 10.89 10.93 0.0M
2023-07-20 11.10 11.16 10.92 10.92 0.0M
2023-07-19 11.09 11.23 11.08 11.13 0.0M
2023-07-18 11.06 11.11 10.99 11.09 0.0M
2023-07-17 11.05 11.13 11.01 11.09 0.0M
2023-07-14 11.21 11.26 11.05 11.06 0.0M
2023-07-13 10.96 11.13 10.93 11.13 0.0M
2023-07-12 10.91 11.04 10.85 10.90 0.0M
2023-07-11 10.73 10.96 10.73 10.92 0.0M
2023-07-10 10.58 10.75 10.58 10.73 0.0M
2023-07-07 10.53 10.76 10.52 10.69 0.0M
2023-07-06 10.72 10.81 10.50 10.55 0.0M
2023-07-05 10.78 10.82 10.69 10.80 0.0M
2023-07-04 10.77 10.84 10.77 10.77 0.0M
2023-07-03 10.49 10.79 10.49 10.77 0.0M
2023-06-30 10.47 10.58 10.46 10.52 0.0M
2023-06-29 10.31 10.51 10.31 10.41 0.0M
2023-06-28 10.27 10.42 10.25 10.34 0.0M
2023-06-27 10.20 10.30 10.18 10.30 0.0M
2023-06-26 10.31 10.48 10.18 10.18 0.0M
2023-06-23 10.31 10.48 10.31 10.40 0.0M
2023-06-22 10.29 10.35 10.28 10.34 0.0M
2023-06-21 10.48 10.57 10.36 10.37 0.0M
2023-06-20 10.44 10.51 10.36 10.47 0.0M
2023-06-19 10.36 10.49 10.36 10.41 0.0M
2023-06-16 10.41 10.53 10.39 10.44 0.0M
2023-06-15 10.45 10.45 10.29 10.40 0.0M
2023-06-14 10.42 10.49 10.36 10.42 0.0M
2023-06-13 10.31 10.44 10.31 10.37 0.0M
2023-06-12 10.15 10.27 10.15 10.27 0.0M
2023-06-09 10.10 10.28 10.10 10.14 0.0M
2023-06-08 10.06 10.16 10.06 10.10 0.0M
2023-06-07 10.28 10.38 10.13 10.13 0.0M
2023-06-06 10.14 10.31 10.12 10.26 0.0M
2023-06-05 10.23 10.29 10.15 10.15 0.0M
2023-06-02 10.20 10.34 10.18 10.28 0.0M
2023-06-01 10.13 10.23 10.05 10.20 0.0M
2023-05-31 10.08 10.17 10.00 10.08 0.0M
2023-05-30 10.05 10.22 10.04 10.08 0.0M
2023-05-29 10.06 10.07 9.99 10.01 0.0M
2023-05-26 9.78 10.06 9.78 10.02 0.0M
2023-05-25 9.87 9.93 9.72 9.76 0.0M
2023-05-24 9.83 9.84 9.70 9.78 0.0M
2023-05-23 9.94 10.02 9.85 9.85 0.0M
2023-05-22 9.82 9.96 9.81 9.92 0.0M
2023-05-19 9.87 9.87 9.75 9.78 0.0M
2023-05-18 9.69 9.87 9.69 9.84 0.0M
2023-05-17 9.48 9.66 9.47 9.65 0.0M
2023-05-16 9.44 9.50 9.43 9.47 0.0M
2023-05-15 9.33 9.49 9.33 9.48 0.0M
2023-05-12 9.36 9.42 9.28 9.28 0.0M
2023-05-11 9.46 9.53 9.36 9.37 0.0M
2023-05-10 9.28 9.52 9.28 9.44 0.0M
2023-05-09 9.30 9.32 9.26 9.30 0.0M
2023-05-08 9.27 9.31 9.26 9.30 0.0M
2023-05-05 9.15 9.31 9.15 9.26 0.0M
2023-05-04 9.07 9.18 9.03 9.11 0.0M
2023-05-03 9.10 9.14 9.01 9.01 0.0M
2023-05-02 9.24 9.24 9.07 9.10 0.0M
2023-04-28 9.22 9.28 9.19 9.23 0.0M
2023-04-27 9.12 9.18 9.08 9.18 0.0M
2023-04-26 9.14 9.21 9.07 9.07 0.0M
2023-04-25 9.16 9.20 9.08 9.08 0.0M
2023-04-24 9.31 9.37 9.20 9.21 0.0M
2023-04-21 9.42 9.42 9.33 9.35 0.0M
2023-04-20 9.56 9.56 9.41 9.42 0.0M
2023-04-19 9.72 9.72 9.57 9.61 0.0M
2023-04-18 9.74 9.89 9.74 9.75 0.0M
2023-04-17 9.69 9.72 9.62 9.69 0.0M
2023-04-14 9.64 9.77 9.60 9.63 0.0M
2023-04-13 9.39 9.67 9.39 9.67 0.0M
2023-04-12 9.56 9.66 9.45 9.45 0.0M
2023-04-11 9.41 9.59 9.40 9.58 0.0M
2023-04-06 9.28 9.36 9.25 9.36 0.0M
2023-04-05 9.46 9.51 9.30 9.30 0.0M
2023-04-04 9.52 9.62 9.44 9.45 0.0M
2023-04-03 9.64 9.65 9.49 9.51 0.0M
2023-03-31 9.37 9.62 9.34 9.61 0.0M
2023-03-30 9.36 9.43 9.30 9.36 0.0M
2023-03-29 9.24 9.35 9.21 9.32 0.0M
2023-03-28 9.24 9.24 9.12 9.12 0.0M
2023-03-27 9.37 9.39 9.21 9.27 0.0M
2023-03-24 9.23 9.37 9.22 9.30 0.0M
2023-03-23 9.08 9.39 9.08 9.30 0.0M
2023-03-22 9.33 9.41 9.12 9.13 0.0M
2023-03-21 9.19 9.33 9.18 9.32 0.0M
2023-03-20 9.09 9.23 9.07 9.16 0.0M
2023-03-17 9.13 9.21 9.09 9.11 0.0M
2023-03-16 8.99 9.19 8.96 9.13 0.0M
2023-03-15 9.01 9.05 8.89 9.00 0.0M
2023-03-14 8.80 9.11 8.79 8.96 0.0M
2023-03-13 8.83 8.94 8.74 8.77 0.0M
2023-03-10 8.88 9.03 8.70 8.71 0.0M
2023-03-09 9.20 9.27 8.98 8.98 0.0M
2023-03-08 9.24 9.29 9.17 9.21 0.0M
2023-03-07 9.29 9.36 9.21 9.22 0.0M
2023-03-06 9.35 9.47 9.29 9.29 0.0M
2023-03-03 9.18 9.35 9.17 9.33 0.0M
2023-03-02 9.11 9.22 9.11 9.21 0.0M
2023-03-01 9.19 9.32 9.11 9.12 0.0M
2023-02-28 9.16 9.26 9.13 9.22 0.0M
2023-02-27 9.15 9.28 9.14 9.14 0.0M
2023-02-24 9.27 9.32 9.08 9.11 0.0M
2023-02-23 9.30 9.42 9.17 9.28 0.0M
2023-02-22 9.27 9.36 9.22 9.24 0.0M
2023-02-21 9.47 9.50 9.35 9.36 0.0M
2023-02-20 9.46 9.59 9.45 9.47 0.0M
2023-02-17 9.53 9.59 9.38 9.44 0.0M
2023-02-16 9.67 9.91 9.65 9.91 0.0M
2023-02-15 9.40 9.65 9.39 9.64 0.0M
2023-02-14 9.40 9.51 9.32 9.44 0.0M
2023-02-13 9.31 9.40 9.31 9.40 0.0M
2023-02-10 9.37 9.37 9.37 9.37 0.0M
2023-02-09 9.56 9.71 9.40 9.43 0.0M
2023-02-08 9.63 9.73 9.51 9.52 0.0M
2023-02-07 9.59 9.63 9.44 9.62 0.0M
2023-02-06 9.53 9.71 9.49 9.71 0.0M
2023-02-03 9.57 9.79 9.55 9.59 0.0M
2023-02-02 9.40 9.76 9.38 9.70 0.0M
2023-02-01 9.13 9.33 9.13 9.30 0.0M
2023-01-31 9.07 9.18 9.05 9.14 0.0M
2023-01-30 9.16 9.24 9.09 9.09 0.0M
2023-01-27 9.09 9.26 9.09 9.22 0.0M
2023-01-26 9.00 9.17 8.99 9.12 0.0M
2023-01-25 8.93 9.02 8.83 8.93 0.0M
2023-01-24 9.01 9.16 8.99 9.01 0.0M
2023-01-23 8.83 9.10 8.83 9.04 0.0M
2023-01-20 8.64 8.86 8.64 8.86 0.0M
2023-01-19 8.68 8.76 8.59 8.61 0.0M
2023-01-18 8.84 8.96 8.71 8.71 0.0M
2023-01-17 8.75 8.89 8.75 8.81 0.0M
2023-01-16 8.75 8.88 8.75 8.78 0.0M
2023-01-13 8.53 8.80 8.53 8.76 0.0M
2023-01-12 8.62 8.68 8.51 8.54 0.0M
2023-01-11 8.47 8.62 8.47 8.61 0.0M
2023-01-10 8.34 8.50 8.34 8.49 0.0M
2023-01-09 8.31 8.51 8.31 8.38 0.0M
2023-01-06 8.30 8.39 8.24 8.31 0.0M
2023-01-05 8.29 8.42 8.26 8.26 0.0M
2023-01-04 8.17 8.34 8.16 8.31 0.0M
2023-01-03 8.03 8.15 8.03 8.15 0.0M
2023-01-02 8.04 8.19 8.02 8.14 0.0M