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
2024-12-30 14.10 14.19 14.06 14.06 0.0M
2024-12-27 14.23 14.44 14.08 14.15 0.0M
2024-12-23 14.26 14.35 14.03 14.11 0.0M
2024-12-20 14.02 14.32 13.82 14.16 0.0M
2024-12-19 14.25 14.49 14.15 14.15 0.0M
2024-12-18 14.68 14.87 14.33 14.39 0.0M
2024-12-17 14.89 14.99 14.68 14.71 0.0M
2024-12-16 14.60 14.94 14.60 14.91 0.0M
2024-12-13 14.87 14.87 14.56 14.63 0.0M
2024-12-12 14.64 14.91 14.63 14.79 0.0M
2024-12-11 14.43 14.76 14.43 14.70 0.0M
2024-12-10 14.74 14.78 14.40 14.42 0.0M
2024-12-09 14.95 15.08 14.74 14.76 0.0M
2024-12-06 14.68 14.99 14.61 14.94 0.0M
2024-12-05 14.57 14.95 14.56 14.66 0.0M
2024-12-04 14.44 14.73 14.44 14.62 0.0M
2024-12-03 14.44 14.46 14.24 14.40 0.0M
2024-12-02 14.40 14.55 14.40 14.42 0.0M
2024-11-29 14.09 14.50 14.07 14.35 0.0M
2024-11-28 14.06 14.23 14.06 14.12 0.0M
2024-11-27 14.05 14.13 14.00 14.01 0.0M
2024-11-26 14.25 14.26 14.06 14.13 0.0M
2024-11-25 13.94 14.36 13.93 14.21 0.0M
2024-11-22 13.94 14.10 13.93 14.06 0.0M
2024-11-21 13.73 14.01 13.70 13.93 0.0M
2024-11-20 13.63 13.89 13.63 13.76 0.0M
2024-11-19 13.51 13.65 13.45 13.63 0.0M
2024-11-18 13.48 13.74 13.46 13.49 0.0M
2024-11-15 13.55 13.70 13.36 13.44 0.0M
2024-11-14 14.05 14.07 13.67 13.73 0.0M
2024-11-13 13.85 14.21 13.85 14.06 0.0M
2024-11-12 14.11 14.29 13.84 13.90 0.0M
2024-11-11 13.71 14.21 13.71 14.08 0.0M
2024-11-08 13.42 13.55 13.41 13.47 0.0M
2024-11-07 13.31 13.52 13.31 13.43 0.0M
2024-11-06 13.08 13.43 13.06 13.37 0.0M
2024-11-05 12.53 12.79 12.53 12.71 0.0M
2024-11-04 12.67 12.67 12.50 12.52 0.0M
2024-11-01 12.66 12.86 12.62 12.68 0.0M
2024-10-31 12.91 13.04 12.61 12.61 0.0M
2024-10-30 13.28 13.30 13.00 13.00 0.0M
2024-10-29 13.11 13.34 13.11 13.31 0.0M
2024-10-28 12.90 13.18 12.90 13.12 0.0M
2024-10-25 12.79 12.99 12.79 12.84 0.0M
2024-10-24 12.69 12.92 12.69 12.82 0.0M
2024-10-23 12.80 12.94 12.62 12.67 0.0M
2024-10-22 12.77 12.90 12.75 12.85 0.0M
2024-10-21 12.70 12.92 12.70 12.84 0.0M
2024-10-18 12.59 12.85 12.59 12.76 0.0M
2024-10-17 12.69 12.84 12.61 12.61 0.0M
2024-10-16 12.51 12.69 12.51 12.68 0.0M
2024-10-15 12.63 12.75 12.55 12.58 0.0M
2024-10-14 12.51 12.72 12.51 12.71 0.0M
2024-10-11 12.34 12.53 12.34 12.52 0.0M
2024-10-10 12.38 12.42 12.29 12.37 0.0M
2024-10-09 12.25 12.52 12.24 12.35 0.0M
2024-10-08 12.21 12.39 12.20 12.34 0.0M
2024-10-07 12.42 12.48 12.28 12.29 0.0M
2024-10-04 12.15 12.41 12.15 12.39 0.0M
2024-10-03 12.14 12.24 12.08 12.12 0.0M
2024-10-02 12.08 12.21 11.99 12.17 0.0M
2024-10-01 12.17 12.31 11.97 12.03 0.0M
2024-09-30 12.30 12.35 12.12 12.22 0.0M
2024-09-27 12.12 12.32 12.12 12.26 0.0M
2024-09-26 12.08 12.28 12.08 12.20 0.0M
2024-09-25 11.87 11.99 11.87 11.97 0.0M
2024-09-24 11.86 11.93 11.82 11.87 0.0M
2024-09-23 11.74 11.83 11.74 11.80 0.0M
2024-09-20 11.74 11.78 11.65 11.70 0.0M
2024-09-19 11.70 11.88 11.70 11.80 0.0M
2024-09-18 11.58 11.65 11.52 11.53 0.0M
2024-09-17 11.51 11.72 11.51 11.62 0.0M
2024-09-16 11.56 11.59 11.47 11.54 0.0M
2024-09-13 11.45 11.64 11.45 11.61 0.0M
2024-09-12 11.60 11.61 11.45 11.52 0.0M
2024-09-11 11.27 11.54 11.22 11.54 0.0M
2024-09-10 11.21 11.34 11.16 11.31 0.0M
2024-09-09 11.12 11.30 11.12 11.26 0.0M
2024-09-06 11.31 11.40 11.06 11.06 0.0M
2024-09-05 11.26 11.42 11.26 11.31 0.0M
2024-09-04 11.30 11.44 11.30 11.33 0.0M
2024-09-03 11.80 11.85 11.40 11.42 0.0M
2024-09-02 11.79 11.83 11.73 11.75 0.0M
2024-08-30 11.82 11.87 11.69 11.81 0.0M
2024-08-29 11.58 11.90 11.57 11.71 0.0M
2024-08-28 11.74 11.80 11.57 11.65 0.0M
2024-08-27 11.80 11.87 11.68 11.69 0.0M
2024-08-26 11.88 11.94 11.76 11.78 0.0M
2024-08-23 11.74 11.86 11.71 11.78 0.0M
2024-08-22 11.82 11.92 11.66 11.66 0.0M
2024-08-21 11.70 11.83 11.70 11.76 0.0M
2024-08-20 11.70 11.84 11.66 11.67 0.0M
2024-08-19 11.55 11.74 11.55 11.74 0.0M
2024-08-16 11.57 11.60 11.46 11.52 0.0M
2024-08-15 11.27 11.52 11.27 11.33 0.0M
2024-08-14 11.25 11.34 11.18 11.24 0.0M
2024-08-13 11.21 11.32 11.21 11.30 0.0M
2024-08-12 11.27 11.31 11.17 11.21 0.0M
2024-08-09 11.12 11.43 11.12 11.28 0.0M
2024-08-08 10.80 11.26 10.80 11.22 0.0M
2024-08-07 11.03 11.26 10.81 10.81 0.0M
2024-08-06 10.80 11.13 10.80 10.98 0.0M
2024-08-05 10.60 10.93 10.31 10.75 0.0M
2024-08-02 11.68 11.68 11.16 11.23 0.0M
2024-08-01 12.23 12.28 11.70 11.76 0.0M
2024-07-31 12.10 12.23 12.05 12.19 0.0M
2024-07-30 12.02 12.11 11.80 11.92 0.0M
2024-07-29 12.17 12.31 12.05 12.08 0.0M
2024-07-26 12.00 12.18 11.99 12.03 0.0M
2024-07-25 12.21 12.28 11.93 11.93 0.0M
2024-07-24 12.42 12.51 12.21 12.21 0.0M
2024-07-23 12.50 12.66 12.49 12.50 0.0M
2024-07-22 12.41 12.57 12.34 12.51 0.0M
2024-07-19 12.45 12.53 12.27 12.28 0.0M
2024-07-18 12.63 12.74 12.34 12.40 0.0M
2024-07-17 12.92 12.93 12.62 12.64 0.0M
2024-07-16 12.77 12.91 12.68 12.88 0.0M
2024-07-15 12.38 12.75 12.38 12.63 0.0M
2024-07-12 12.36 12.52 12.31 12.40 0.0M
2024-07-11 12.44 12.58 12.34 12.37 0.0M
2024-07-10 12.39 12.50 12.39 12.47 0.0M
2024-07-09 12.49 12.61 12.35 12.37 0.0M
2024-07-08 12.39 12.52 12.33 12.49 0.0M
2024-07-05 12.29 12.35 12.20 12.33 0.0M
2024-07-04 12.36 12.42 12.27 12.27 0.0M
2024-07-03 12.40 12.42 12.34 12.40 0.0M
2024-07-02 12.28 12.40 12.24 12.40 0.0M
2024-07-01 12.19 12.31 12.16 12.31 0.0M
2024-06-28 12.28 12.36 12.17 12.17 0.0M
2024-06-27 12.19 12.33 12.17 12.22 0.0M
2024-06-26 12.32 12.37 12.25 12.33 0.0M
2024-06-25 11.95 12.20 11.95 12.16 0.0M
2024-06-24 12.10 12.11 11.95 11.95 0.0M
2024-06-21 12.20 12.29 12.04 12.11 0.0M
2024-06-20 12.23 12.35 12.16 12.18 0.0M
2024-06-19 12.26 12.33 12.22 12.22 0.0M
2024-06-18 12.19 12.26 12.17 12.22 0.0M
2024-06-17 12.13 12.22 12.07 12.19 0.0M
2024-06-14 12.01 12.23 12.01 12.15 0.0M
2024-06-13 12.06 12.16 11.98 12.05 0.0M
2024-06-12 11.90 12.08 11.81 12.05 0.0M
2024-06-11 11.78 11.82 11.69 11.79 0.0M
2024-06-10 11.76 11.83 11.72 11.78 0.0M
2024-06-07 11.75 11.84 11.69 11.75 0.0M
2024-06-06 11.64 11.75 11.59 11.73 0.0M
2024-06-05 11.49 11.60 11.45 11.60 0.0M
2024-06-04 11.23 11.45 11.22 11.43 0.0M
2024-06-03 11.37 11.43 11.15 11.24 0.0M
2024-05-31 11.23 11.36 11.17 11.34 0.0M
2024-05-30 11.40 11.47 11.30 11.31 0.0M
2024-05-29 11.40 11.50 11.39 11.42 0.0M
2024-05-28 11.51 11.56 11.47 11.51 0.0M
2024-05-27 11.52 11.60 11.50 11.56 0.0M
2024-05-24 11.41 11.58 11.40 11.51 0.0M
2024-05-23 11.70 11.72 11.36 11.38 0.0M
2024-05-22 11.61 11.69 11.56 11.61 0.0M
2024-05-21 11.66 11.68 11.61 11.64 0.0M
2024-05-20 11.59 11.68 11.56 11.62 0.0M
2024-05-17 11.52 11.64 11.52 11.58 0.0M
2024-05-16 11.60 11.64 11.51 11.51 0.0M
2024-05-15 11.40 11.53 11.39 11.52 0.0M
2024-05-14 11.35 11.41 11.31 11.38 0.0M
2024-05-13 11.40 11.50 11.33 11.38 0.0M
2024-05-10 11.40 11.50 11.33 11.37 0.0M
2024-05-09 11.35 11.44 11.33 11.37 0.0M
2024-05-08 11.45 11.47 11.30 11.33 0.0M
2024-05-07 11.50 11.56 11.46 11.46 0.0M
2024-05-06 11.30 11.51 11.30 11.51 0.0M
2024-05-03 11.23 11.39 11.20 11.30 0.0M
2024-05-02 11.14 11.26 11.03 11.24 0.0M
2024-04-30 11.31 11.33 11.02 11.02 0.0M
2024-04-29 11.21 11.36 11.21 11.28 0.0M
2024-04-26 11.18 11.31 11.16 11.23 0.0M
2024-04-25 10.99 11.14 10.92 11.07 0.0M
2024-04-24 11.28 11.30 11.12 11.16 0.0M
2024-04-23 10.99 11.20 10.95 11.17 0.0M
2024-04-22 10.73 10.95 10.73 10.90 0.0M
2024-04-19 10.72 10.87 10.69 10.72 0.0M
2024-04-18 10.82 10.98 10.81 10.85 0.0M
2024-04-17 10.97 11.04 10.76 10.77 0.0M
2024-04-16 11.02 11.03 10.93 10.96 0.0M
2024-04-15 11.32 11.39 11.14 11.15 0.0M
2024-04-12 11.52 11.56 11.26 11.29 0.0M
2024-04-11 11.37 11.51 11.37 11.50 0.0M
2024-04-10 11.48 11.53 11.34 11.40 0.0M
2024-04-09 11.45 11.52 11.42 11.47 0.0M
2024-04-08 11.41 11.58 11.41 11.45 0.0M
2024-04-05 11.41 11.48 11.38 11.42 0.0M
2024-04-04 11.56 11.68 11.37 11.37 0.0M
2024-04-03 11.54 11.61 11.46 11.47 0.0M
2024-04-02 11.95 11.96 11.57 11.63 0.0M
2024-03-28 11.77 12.01 11.72 11.90 0.0M
2024-03-27 11.72 11.80 11.66 11.71 0.0M
2024-03-26 11.77 11.84 11.75 11.77 0.0M
2024-03-25 11.76 11.81 11.72 11.75 0.0M
2024-03-22 11.90 11.90 11.73 11.75 0.0M
2024-03-21 11.62 11.91 11.62 11.85 0.0M
2024-03-20 11.32 11.57 11.32 11.57 0.0M
2024-03-19 11.39 11.40 11.20 11.36 0.0M
2024-03-18 11.30 11.48 11.26 11.41 0.0M
2024-03-15 11.30 11.38 11.26 11.28 0.0M
2024-03-14 11.63 11.64 11.26 11.26 0.0M
2024-03-13 11.60 11.70 11.59 11.65 0.0M
2024-03-12 11.61 11.67 11.51 11.60 0.0M
2024-03-11 11.54 11.81 11.54 11.62 0.0M
2024-03-08 11.52 11.91 11.51 11.55 0.0M
2024-03-07 11.49 11.64 11.48 11.54 0.0M
2024-03-06 11.49 11.65 11.49 11.55 0.0M
2024-03-05 11.61 11.66 11.35 11.38 0.0M
2024-03-04 11.76 11.96 11.67 11.67 0.0M
2024-03-01 11.69 11.78 11.59 11.77 0.0M
2024-02-29 11.77 11.86 11.59 11.63 0.0M
2024-02-28 11.87 12.03 11.81 11.82 0.0M
2024-02-27 11.76 12.05 11.73 11.90 0.0M
2024-02-26 11.32 11.74 11.32 11.66 0.0M
2024-02-23 11.45 11.49 11.34 11.37 0.0M
2024-02-22 11.43 11.51 11.43 11.49 0.0M
2024-02-21 11.46 11.47 11.26 11.28 0.0M
2024-02-20 11.71 11.75 11.40 11.46 0.0M
2024-02-19 11.76 11.80 11.74 11.74 0.0M
2024-02-16 11.89 11.95 11.75 11.76 0.0M
2024-02-15 11.94 12.02 11.82 11.85 0.0M
2024-02-14 11.44 11.79 11.42 11.78 0.0M
2024-02-13 11.64 11.69 11.25 11.39 0.0M
2024-02-12 11.40 11.76 11.37 11.60 0.0M
2024-02-09 11.18 11.40 11.14 11.33 0.0M
2024-02-08 10.97 11.16 10.91 11.07 0.0M
2024-02-07 10.87 10.95 10.86 10.87 0.0M
2024-02-06 10.72 10.91 10.72 10.89 0.0M
2024-02-05 10.82 10.87 10.67 10.73 0.0M
2024-02-02 10.82 10.87 10.76 10.86 0.0M
2024-02-01 10.80 10.82 10.59 10.64 0.0M
2024-01-31 10.89 10.89 10.73 10.78 0.0M
2024-01-30 11.04 11.06 10.89 10.89 0.0M
2024-01-29 10.80 11.02 10.80 11.02 0.0M
2024-01-26 10.63 10.85 10.60 10.78 0.0M
2024-01-25 10.69 10.75 10.64 10.66 0.0M
2024-01-24 10.79 10.85 10.68 10.70 0.0M
2024-01-23 10.59 10.75 10.56 10.71 0.0M
2024-01-22 10.55 10.70 10.53 10.57 0.0M
2024-01-19 10.55 10.61 10.40 10.49 0.0M
2024-01-18 10.50 10.64 10.42 10.55 0.0M
2024-01-17 10.53 10.56 10.40 10.51 0.1M
2024-01-16 10.65 10.75 10.57 10.62 0.0M
2024-01-15 10.81 10.82 10.67 10.67 0.0M
2024-01-12 10.94 10.98 10.81 10.85 0.0M
2024-01-11 11.24 11.37 10.87 10.95 0.0M
2024-01-10 11.15 11.15 11.00 11.11 0.0M
2024-01-09 11.07 11.19 11.02 11.16 0.0M
2024-01-08 10.82 11.04 10.82 11.04 0.0M
2024-01-05 10.94 10.99 10.81 10.84 0.0M
2024-01-04 10.98 11.06 10.91 10.94 0.0M
2024-01-03 11.15 11.22 10.86 10.98 0.0M
2024-01-02 11.53 11.58 11.18 11.22 0.0M