ISE Cyber Security UCITS

HUR
🏛️ usa →
741.48
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:29 745.18 745.18 745.17 745.18 0.0K
09:30 746.42 746.42 746.10 746.17 0.0K
09:31 746.11 746.30 745.94 746.30 0.0K
09:32 746.46 746.83 746.34 746.64 0.0K
09:33 746.56 747.15 746.52 747.15 0.0K
09:34 747.22 747.69 747.15 747.50 0.0K
09:35 747.48 747.48 745.80 745.80 0.0K
09:36 745.68 745.75 745.41 745.75 0.0K
09:37 745.67 745.67 745.02 745.02 0.0K
09:38 745.00 745.30 744.92 745.16 0.0K
09:39 745.16 745.22 745.04 745.09 0.0K
09:40 745.13 745.65 745.13 745.60 0.0K
09:41 745.72 745.72 744.45 744.46 0.0K
09:42 744.51 744.51 744.01 744.06 0.0K
09:43 744.03 744.05 743.73 743.74 0.0K
09:44 743.77 744.47 743.74 744.45 0.0K
09:45 744.34 744.38 744.09 744.10 0.0K
09:46 744.25 744.49 744.25 744.48 0.0K
09:47 744.47 744.54 744.19 744.25 0.0K
09:48 744.27 744.46 744.22 744.22 0.0K
09:49 744.29 744.44 744.13 744.13 0.0K
09:50 744.05 744.05 743.44 743.62 0.0K
09:51 743.62 743.73 742.76 742.76 0.0K
09:52 742.79 743.10 742.78 743.08 0.0K
09:53 742.99 743.47 742.99 743.44 0.0K
09:54 743.50 743.60 743.28 743.31 0.0K
09:55 743.31 743.34 742.68 742.69 0.0K
09:56 742.81 742.83 741.90 741.90 0.0K
09:57 741.88 741.88 741.59 741.59 0.0K
09:58 741.58 741.85 741.54 741.65 0.0K
09:59 741.71 741.80 741.70 741.70 0.0K
10:00 741.67 741.67 741.06 741.06 0.0K
10:01 741.18 741.93 741.15 741.93 0.0K
10:02 742.02 742.16 742.01 742.03 0.0K
10:03 741.94 742.26 741.93 742.26 0.0K
10:04 742.20 742.50 742.12 742.46 0.0K
10:05 742.41 742.79 742.38 742.79 0.0K
10:06 742.80 742.95 742.54 742.54 0.0K
10:07 742.58 742.77 742.38 742.38 0.0K
10:08 742.40 742.60 742.37 742.56 0.0K
10:09 742.59 742.68 742.33 742.34 0.0K
10:10 742.46 742.52 742.39 742.50 0.0K
10:11 742.50 742.58 742.26 742.32 0.0K
10:12 742.31 742.46 742.31 742.46 0.0K
10:13 742.49 742.62 742.48 742.51 0.0K
10:14 742.55 742.77 742.55 742.77 0.0K
10:15 742.75 742.78 742.57 742.61 0.0K
10:16 742.60 742.93 742.60 742.93 0.0K
10:17 742.90 742.90 742.71 742.73 0.0K
10:18 742.81 742.90 742.80 742.87 0.0K
10:19 742.88 742.97 742.55 742.97 0.0K
10:20 743.04 743.18 742.96 743.17 0.0K
10:21 743.20 743.26 742.98 743.01 0.0K
10:22 742.88 742.92 742.70 742.70 0.0K
10:23 742.73 743.04 742.73 743.04 0.0K
10:24 743.00 743.00 742.57 742.60 0.0K
10:25 742.62 742.69 742.56 742.67 0.0K
10:26 742.71 742.73 742.39 742.63 0.0K
10:27 742.68 742.87 742.64 742.82 0.0K
10:28 742.82 742.85 742.74 742.74 0.0K
10:29 742.65 742.73 742.55 742.66 0.0K
10:30 742.67 742.79 742.67 742.76 0.0K
10:31 742.83 743.02 742.76 743.02 0.0K
10:32 742.96 743.12 742.90 743.08 0.0K
10:33 743.09 743.38 743.09 743.34 0.0K
10:34 743.34 743.38 743.24 743.24 0.0K
10:35 743.27 743.31 743.16 743.31 0.0K
10:36 743.28 743.28 743.14 743.14 0.0K
10:37 743.12 743.42 743.12 743.41 0.0K
10:38 743.42 743.48 743.27 743.27 0.0K
10:39 743.23 743.35 743.18 743.20 0.0K
10:40 743.30 743.51 743.30 743.45 0.0K
10:41 743.45 743.59 743.45 743.59 0.0K
10:42 743.57 743.73 743.57 743.73 0.0K
10:43 743.73 743.96 743.70 743.93 0.0K
10:44 743.97 744.17 743.97 744.04 0.0K
10:45 744.02 744.13 744.01 744.08 0.0K
10:46 744.06 744.25 744.06 744.17 0.0K
10:47 744.21 744.37 744.11 744.17 0.0K
10:48 744.16 744.16 743.98 744.02 0.0K
10:49 743.99 744.35 743.99 744.36 0.0K
10:50 744.40 744.61 744.38 744.58 0.0K
10:51 744.58 744.69 744.52 744.58 0.0K
10:52 744.58 744.62 744.45 744.49 0.0K
10:53 744.52 744.64 744.51 744.57 0.0K
10:54 744.57 744.57 744.47 744.55 0.0K
10:55 744.53 744.79 744.53 744.77 0.0K
10:56 744.75 744.77 744.67 744.72 0.0K
10:57 744.72 744.77 744.69 744.73 0.0K
10:58 744.79 744.82 744.69 744.78 0.0K
10:59 744.85 745.09 744.85 745.07 0.0K
11:00 745.05 745.10 744.66 744.68 0.0K
11:01 744.68 744.72 744.34 744.34 0.0K
11:02 744.39 744.44 743.94 743.95 0.0K
11:03 743.94 743.94 743.66 743.66 0.0K
11:04 743.67 743.67 743.54 743.63 0.0K
11:05 743.61 743.61 743.42 743.50 0.0K
11:06 743.49 743.57 743.38 743.52 0.0K
11:07 743.52 743.54 743.21 743.23 0.0K
11:08 743.23 743.23 743.04 743.04 0.0K
11:09 742.98 742.98 742.62 742.62 0.0K
11:10 742.66 743.07 742.66 743.07 0.0K
11:11 743.14 743.54 743.14 743.49 0.0K
11:12 743.49 743.49 743.33 743.47 0.0K
11:13 743.46 743.85 743.46 743.85 0.0K
11:14 743.85 744.00 743.85 743.86 0.0K
11:15 743.89 743.93 743.86 743.86 0.0K
11:16 743.90 744.01 743.90 743.95 0.0K
11:17 743.98 744.12 743.92 744.11 0.0K
11:18 744.11 744.37 744.08 744.37 0.0K
11:19 744.37 744.59 744.37 744.55 0.0K
11:20 744.55 744.55 744.35 744.36 0.0K
11:21 744.35 744.39 744.21 744.28 0.0K
11:22 744.30 744.45 744.18 744.18 0.0K
11:23 744.18 744.32 744.06 744.30 0.0K
11:24 744.30 744.63 744.30 744.57 0.0K
11:25 744.57 744.58 744.43 744.44 0.0K
11:26 744.44 744.44 744.16 744.17 0.0K
11:27 744.17 744.21 744.09 744.09 0.0K
11:28 744.13 744.21 744.04 744.04 0.0K
11:29 744.02 744.13 744.02 744.10 0.0K
11:30 744.10 744.13 743.92 743.93 0.0K
11:31 743.93 743.97 743.82 743.82 0.0K
11:32 743.83 743.83 743.63 743.63 0.0K
11:33 743.62 743.72 743.62 743.66 0.0K
11:34 743.65 743.76 743.63 743.74 0.0K
11:35 743.75 743.77 743.65 743.70 0.0K
11:36 743.80 743.86 743.76 743.85 0.0K
11:37 743.86 744.00 743.86 743.99 0.0K
11:38 744.02 744.07 744.00 744.06 0.0K
11:39 744.06 744.11 743.82 743.82 0.0K
11:40 743.72 743.82 743.72 743.77 0.0K
11:41 743.77 743.78 743.62 743.62 0.0K
11:42 743.64 743.65 743.42 743.44 0.0K
11:43 743.44 743.48 743.44 743.47 0.0K
11:44 743.46 743.49 743.46 743.49 0.0K
11:45 743.49 743.55 743.45 743.51 0.0K
11:46 743.50 743.58 743.48 743.57 0.0K
11:47 743.57 743.68 743.51 743.66 0.0K
11:48 743.65 743.66 743.57 743.62 0.0K
11:49 743.61 743.74 743.57 743.74 0.0K
11:50 743.73 743.88 743.73 743.88 0.0K
11:51 743.91 744.00 743.88 743.95 0.0K
11:52 743.96 744.04 743.94 744.02 0.0K
11:53 744.06 744.10 743.89 743.89 0.0K
11:54 743.85 743.85 743.54 743.58 0.0K
11:55 743.59 743.69 743.52 743.68 0.0K
11:56 743.69 743.69 743.60 743.60 0.0K
11:57 743.61 743.79 743.59 743.65 0.0K
11:58 743.60 743.60 743.51 743.59 0.0K
11:59 743.60 743.89 743.58 743.89 0.0K
12:00 743.89 744.09 743.87 744.05 0.0K
12:01 744.10 744.15 744.03 744.04 0.0K
12:02 744.05 744.05 743.95 744.02 0.0K
12:03 743.98 744.01 743.81 743.81 0.0K
12:04 743.81 743.89 743.76 743.89 0.0K
12:05 743.89 744.00 743.89 743.97 0.0K
12:06 743.90 743.95 743.87 743.95 0.0K
12:07 743.98 743.98 743.68 743.69 0.0K
12:08 743.69 743.69 743.37 743.37 0.0K
12:09 743.36 743.36 743.21 743.21 0.0K
12:10 743.21 743.30 743.13 743.16 0.0K
12:11 743.16 743.31 743.16 743.31 0.0K
12:12 743.31 743.31 743.09 743.09 0.0K
12:13 743.07 743.08 742.97 743.05 0.0K
12:14 743.06 743.20 743.06 743.18 0.0K
12:15 743.17 743.17 743.02 743.02 0.0K
12:16 743.04 743.05 742.96 742.96 0.0K
12:17 742.97 743.19 742.96 743.15 0.0K
12:18 743.16 743.20 743.13 743.20 0.0K
12:19 743.13 743.48 743.13 743.48 0.0K
12:20 743.49 743.51 743.44 743.44 0.0K
12:21 743.48 743.68 743.45 743.69 0.0K
12:22 743.68 743.70 743.62 743.69 0.0K
12:23 743.68 743.70 743.54 743.54 0.0K
12:24 743.54 743.56 743.52 743.53 0.0K
12:25 743.53 743.53 743.29 743.29 0.0K
12:26 743.33 743.37 743.25 743.32 0.0K
12:27 743.32 743.39 743.31 743.33 0.0K
12:28 743.34 743.34 743.14 743.14 0.0K
12:29 743.14 743.16 743.04 743.06 0.0K
12:30 743.06 743.06 742.98 743.03 0.0K
12:31 742.99 742.99 742.82 742.85 0.0K
12:32 742.86 742.93 742.82 742.92 0.0K
12:33 742.92 743.18 742.91 743.17 0.0K
12:34 743.17 743.30 743.17 743.30 0.0K
12:35 743.30 743.30 742.85 743.09 0.0K
12:36 743.10 743.10 742.75 742.75 0.0K
12:37 742.74 742.85 742.74 742.83 0.0K
12:38 742.86 743.04 742.86 742.99 0.0K
12:39 743.00 743.02 742.79 742.86 0.0K
12:40 742.86 742.86 742.65 742.65 0.0K
12:41 742.64 742.68 742.64 742.67 0.0K
12:42 742.71 742.87 742.65 742.87 0.0K
12:43 742.91 742.92 742.83 742.83 0.0K
12:44 742.83 742.83 742.69 742.69 0.0K
12:45 742.69 742.77 742.69 742.77 0.0K
12:46 742.72 742.76 742.55 742.65 0.0K
12:47 742.64 742.87 742.63 742.83 0.0K
12:48 742.85 742.96 742.85 742.92 0.0K
12:49 742.98 743.04 742.98 743.04 0.0K
12:50 743.04 743.31 743.04 743.27 0.0K
12:51 743.25 743.28 743.19 743.19 0.0K
12:52 743.18 743.19 742.99 742.99 0.0K
12:53 743.00 743.17 743.00 743.08 0.0K
12:54 743.07 743.11 743.07 743.11 0.0K
12:55 743.11 743.11 742.85 742.85 0.0K
12:56 742.85 742.85 742.60 742.69 0.0K
12:57 742.69 742.83 742.69 742.77 0.0K
12:58 742.77 742.80 742.67 742.67 0.0K
12:59 742.67 742.68 742.59 742.60 0.0K
13:00 742.68 742.84 742.68 742.69 0.0K
13:01 742.69 742.70 742.62 742.64 0.0K
13:02 742.64 742.67 742.42 742.42 0.0K
13:03 742.42 742.53 742.38 742.42 0.0K
13:04 742.43 742.43 742.16 742.16 0.0K
13:05 742.17 742.47 742.17 742.37 0.0K
13:06 742.32 742.32 742.08 742.08 0.0K
13:07 742.07 742.08 741.98 741.98 0.0K
13:08 741.92 741.99 741.89 741.96 0.0K
13:09 741.96 742.22 741.95 742.22 0.0K
13:10 742.21 742.22 742.16 742.20 0.0K
13:11 742.22 742.22 742.06 742.06 0.0K
13:12 742.04 742.14 741.97 742.12 0.0K
13:13 742.12 742.16 742.06 742.10 0.0K
13:14 742.09 742.09 741.91 741.93 0.0K
13:15 741.93 742.05 741.93 742.05 0.0K
13:16 742.05 742.08 742.02 742.02 0.0K
13:17 742.06 742.11 741.99 742.03 0.0K
13:18 742.01 742.03 741.77 741.79 0.0K
13:19 741.79 741.88 741.77 741.77 0.0K
13:20 741.78 741.81 741.35 741.35 0.0K
13:21 741.36 741.39 741.09 741.11 0.0K
13:22 741.12 741.19 740.92 740.92 0.0K
13:23 740.92 740.97 740.82 740.82 0.0K
13:24 740.82 740.93 740.82 740.90 0.0K
13:25 740.91 740.93 740.76 740.76 0.0K
13:26 740.71 740.71 740.41 740.43 0.0K
13:27 740.43 740.45 740.06 740.06 0.0K
13:28 740.07 740.07 739.84 739.84 0.0K
13:29 739.85 739.85 739.32 739.32 0.0K
13:30 739.17 739.20 739.11 739.18 0.0K
13:31 739.21 739.30 739.19 739.19 0.0K
13:32 739.15 739.30 739.10 739.10 0.0K
13:33 739.11 739.37 739.11 739.18 0.0K
13:34 739.17 739.19 739.00 739.00 0.0K
13:35 739.00 739.00 738.61 738.61 0.0K
13:36 738.61 738.65 738.13 738.16 0.0K
13:37 738.15 738.15 737.91 737.93 0.0K
13:38 737.99 738.25 737.99 738.08 0.0K
13:39 738.09 738.09 737.47 737.47 0.0K
13:40 737.47 737.52 737.22 737.22 0.0K
13:41 737.23 737.23 736.57 736.57 0.0K
13:42 736.70 737.18 736.70 737.12 0.0K
13:43 737.13 737.13 736.78 737.03 0.0K
13:44 736.98 736.98 736.65 736.69 0.0K
13:45 736.74 736.85 736.51 736.52 0.0K
13:46 736.49 736.61 736.23 736.23 0.0K
13:47 736.28 737.05 736.28 737.05 0.0K
13:48 737.06 737.10 736.95 736.95 0.0K
13:49 736.95 737.21 736.95 737.20 0.0K
13:50 737.13 737.13 736.94 737.10 0.0K
13:51 737.13 737.25 737.05 737.06 0.0K
13:52 737.10 737.18 736.91 736.97 0.0K
13:53 736.96 736.97 736.76 736.80 0.0K
13:54 736.72 736.72 736.27 736.27 0.0K
13:55 736.30 736.76 736.28 736.69 0.0K
13:56 736.68 736.74 736.40 736.43 0.0K
13:57 736.43 736.79 736.43 736.79 0.0K
13:58 736.83 737.24 736.82 737.23 0.0K
13:59 737.23 737.42 737.23 737.33 0.0K
14:00 737.34 737.39 737.09 737.10 0.0K
14:01 737.10 737.13 736.68 736.77 0.0K
14:02 736.83 737.31 736.83 737.31 0.0K
14:03 737.29 737.29 737.00 737.00 0.0K
14:04 737.00 737.09 736.94 736.95 0.0K
14:05 736.95 736.95 736.61 736.61 0.0K
14:06 736.62 736.80 736.54 736.77 0.0K
14:07 736.82 736.92 736.78 736.92 0.0K
14:08 736.90 737.01 736.90 737.01 0.0K
14:09 737.09 737.10 737.02 737.02 0.0K
14:10 736.99 736.99 736.71 736.71 0.0K
14:11 736.73 736.83 736.53 736.53 0.0K
14:12 736.50 736.66 736.50 736.64 0.0K
14:13 736.63 736.68 736.58 736.61 0.0K
14:14 736.57 736.68 736.44 736.44 0.0K
14:15 736.42 736.42 736.14 736.14 0.0K
14:16 736.16 736.16 736.04 736.09 0.0K
14:17 736.08 736.13 736.02 736.02 0.0K
14:18 736.02 736.07 736.01 736.01 0.0K
14:19 736.01 736.01 735.70 735.70 0.0K
14:20 735.70 736.08 735.70 736.04 0.0K
14:21 735.98 735.98 735.88 735.89 0.0K
14:22 735.86 735.87 735.64 735.74 0.0K
14:23 735.80 735.88 735.79 735.79 0.0K
14:24 735.79 735.95 735.79 735.94 0.0K
14:25 735.95 736.41 735.95 736.40 0.0K
14:26 736.38 736.73 736.38 736.73 0.0K
14:27 736.69 736.69 736.54 736.58 0.0K
14:28 736.55 736.55 736.14 736.15 0.0K
14:29 736.18 736.19 736.11 736.16 0.0K
14:30 736.12 736.28 736.11 736.28 0.0K
14:31 736.29 736.44 736.28 736.42 0.0K
14:32 736.41 736.67 736.32 736.67 0.0K
14:33 736.67 736.93 736.67 736.93 0.0K
14:34 736.93 737.15 736.91 737.15 0.0K
14:35 737.15 737.22 737.15 737.18 0.0K
14:36 737.16 737.16 737.06 737.09 0.0K
14:37 737.09 737.09 736.89 736.89 0.0K
14:38 736.88 736.88 736.78 736.78 0.0K
14:39 736.78 736.78 736.06 736.06 0.0K
14:40 736.06 736.17 736.06 736.11 0.0K
14:41 736.11 736.24 736.11 736.15 0.0K
14:42 736.14 736.31 736.14 736.31 0.0K
14:43 736.34 736.41 736.30 736.40 0.0K
14:44 736.40 736.49 736.39 736.49 0.0K
14:45 736.49 736.83 736.49 736.83 0.0K
14:46 736.83 737.11 736.83 737.11 0.0K
14:47 737.11 737.37 737.11 737.37 0.0K
14:48 737.40 737.44 737.39 737.39 0.0K
14:49 737.39 737.41 737.21 737.21 0.0K
14:50 737.24 737.29 737.11 737.14 0.0K
14:51 737.14 737.14 737.01 737.01 0.0K
14:52 737.01 737.01 736.91 736.93 0.0K
14:53 736.90 736.90 736.81 736.90 0.0K
14:54 736.88 736.99 736.87 736.96 0.0K
14:55 736.94 736.95 736.74 736.75 0.0K
14:56 736.77 736.79 736.54 736.54 0.0K
14:57 736.55 736.57 736.45 736.50 0.0K
14:58 736.50 736.50 736.34 736.34 0.0K
14:59 736.25 736.28 736.15 736.27 0.0K
15:00 736.25 736.73 736.25 736.73 0.0K
15:01 736.74 736.90 736.74 736.90 0.0K
15:02 736.91 737.00 736.84 736.84 0.0K
15:03 736.85 736.85 736.69 736.69 0.0K
15:04 736.68 736.68 736.48 736.51 0.0K
15:05 736.51 736.65 736.50 736.61 0.0K
15:06 736.61 736.61 736.49 736.58 0.0K
15:07 736.63 736.80 736.63 736.78 0.0K
15:08 736.78 736.82 736.62 736.62 0.0K
15:09 736.61 736.66 736.57 736.61 0.0K
15:10 736.60 736.76 736.60 736.75 0.0K
15:11 736.76 736.88 736.76 736.85 0.0K
15:12 736.87 736.90 736.83 736.86 0.0K
15:13 736.92 737.09 736.90 737.09 0.0K
15:14 737.09 737.10 736.92 736.93 0.0K
15:15 736.97 736.97 736.86 736.86 0.0K
15:16 736.85 736.98 736.81 736.98 0.0K
15:17 736.97 737.15 736.97 737.14 0.0K
15:18 737.15 737.22 737.15 737.22 0.0K
15:19 737.22 737.24 737.10 737.10 0.0K
15:20 737.09 737.09 736.62 736.62 0.0K
15:21 736.60 736.60 736.27 736.27 0.0K
15:22 736.26 736.26 736.11 736.17 0.0K
15:23 736.18 736.27 736.16 736.16 0.0K
15:24 736.17 736.32 736.17 736.28 0.0K
15:25 736.30 736.30 736.12 736.17 0.0K
15:26 736.12 736.12 736.08 736.10 0.0K
15:27 736.01 736.01 735.86 735.86 0.0K
15:28 735.87 735.98 735.85 735.97 0.0K
15:29 735.95 736.05 735.95 736.05 0.0K
15:30 736.09 736.18 736.09 736.13 0.0K
15:31 736.08 736.08 736.00 736.00 0.0K
15:32 736.00 736.14 735.99 736.14 0.0K
15:33 736.14 736.43 736.14 736.40 0.0K
15:34 736.40 736.41 736.29 736.31 0.0K
15:35 736.31 736.35 736.14 736.20 0.0K
15:36 736.23 736.25 736.18 736.18 0.0K
15:37 736.19 736.19 735.83 735.84 0.0K
15:38 735.85 735.85 735.68 735.68 0.0K
15:39 735.64 736.12 735.53 736.12 0.0K
15:40 736.11 736.14 735.98 736.11 0.0K
15:41 736.11 736.43 736.11 736.43 0.0K
15:42 736.42 736.50 736.39 736.50 0.0K
15:43 736.49 736.63 736.46 736.62 0.0K
15:44 736.63 736.76 736.63 736.70 0.0K
15:45 736.72 736.91 736.72 736.91 0.0K
15:46 736.88 736.94 736.71 736.71 0.0K
15:47 736.69 736.69 736.54 736.55 0.0K
15:48 736.56 736.70 736.55 736.70 0.0K
15:49 736.69 736.87 736.68 736.85 0.0K
15:50 737.19 737.20 736.92 736.92 0.0K
15:51 736.91 737.09 736.90 737.09 0.0K
15:52 737.22 737.43 737.20 737.26 0.0K
15:53 737.23 737.60 737.20 737.56 0.0K
15:54 737.57 737.81 737.57 737.77 0.0K
15:55 737.66 737.66 737.19 737.23 0.0K
15:56 737.26 737.32 737.04 737.05 0.0K
15:57 737.03 737.06 736.71 736.73 0.0K
15:58 736.70 736.78 736.59 736.69 0.0K
15:59 736.73 736.78 736.61 736.67 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available