ISE Cyber Security UCITS

HUR
🏛️ usa →
737.15
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
2023-12-29 548.71 549.14 542.54 545.02 0.0M
2023-12-28 550.57 550.89 548.00 549.34 0.0M
2023-12-27 553.32 555.19 550.96 552.00 0.0M
2023-12-26 549.64 554.22 549.56 553.16 0.0M
2023-12-25 549.65 549.81 549.54 549.69 0.0M
2023-12-22 547.64 551.05 546.57 549.46 0.0M
2023-12-21 545.05 547.74 542.38 547.37 0.0M
2023-12-20 554.74 556.12 544.83 545.15 0.0M
2023-12-19 549.25 554.97 548.58 554.70 0.0M
2023-12-18 548.04 549.67 545.43 548.15 0.0M
2023-12-15 543.28 551.31 542.66 548.69 0.0M
2023-12-14 537.69 548.06 537.55 543.24 0.0M
2023-12-13 528.08 538.80 526.84 536.67 0.0M
2023-12-12 524.25 529.26 521.90 527.79 0.0M
2023-12-11 518.59 526.18 517.71 524.83 0.0M
2023-12-08 513.00 519.78 510.53 518.40 0.0M
2023-12-07 510.83 513.65 507.56 513.01 0.0M
2023-12-06 509.78 520.68 509.78 511.78 0.0M
2023-12-05 511.88 512.10 506.01 509.37 0.0M
2023-12-04 510.59 512.34 506.49 511.65 0.0M
2023-12-01 502.07 509.67 498.99 509.20 0.0M
2023-11-30 504.26 505.39 497.47 500.95 0.0M
2023-11-29 493.34 505.41 493.09 504.33 0.0M
2023-11-28 492.53 494.87 489.12 492.43 0.0M
2023-11-27 491.99 494.15 489.36 492.00 0.0M
2023-11-24 488.77 492.05 487.66 492.05 0.0M
2023-11-23 488.54 488.87 488.21 488.49 0.0M
2023-11-22 487.66 491.13 487.30 488.24 0.0M
2023-11-21 489.84 490.66 485.80 488.07 0.0M
2023-11-20 484.63 490.75 484.09 489.48 0.0M
2023-11-17 476.46 484.74 476.27 484.29 0.0M
2023-11-16 484.08 484.55 472.24 476.75 0.0M
2023-11-15 486.71 490.29 482.80 484.33 0.0M
2023-11-14 468.32 486.30 468.19 485.73 0.0M
2023-11-13 469.00 469.34 466.03 468.08 0.0M
2023-11-10 462.03 468.99 461.16 468.62 0.0M
2023-11-09 463.54 465.39 458.39 459.02 0.0M
2023-11-08 464.15 466.21 461.53 462.89 0.0M
2023-11-07 456.34 466.38 455.83 463.63 0.0M
2023-11-06 461.18 461.46 452.61 456.79 0.0M
2023-11-03 450.85 462.53 449.86 460.61 0.0M
2023-11-02 442.15 452.93 442.07 450.63 0.0M
2023-11-01 443.22 444.39 437.23 441.71 0.0M
2023-10-31 437.06 444.08 436.46 442.66 0.0M
2023-10-30 434.74 438.04 433.29 436.97 0.0M
2023-10-27 433.90 439.58 433.55 434.95 0.0M
2023-10-26 437.09 440.39 431.50 433.75 0.0M
2023-10-25 448.54 448.84 437.00 437.56 0.0M
2023-10-24 441.89 450.58 441.60 448.66 0.0M
2023-10-23 444.79 446.53 438.07 441.94 0.0M
2023-10-20 454.57 454.74 442.89 444.97 0.0M
2023-10-19 458.91 462.09 454.34 454.73 0.0M
2023-10-18 464.89 465.28 458.42 459.24 0.0M
2023-10-17 464.90 466.57 457.77 464.95 0.0M
2023-10-16 456.29 465.49 455.20 464.56 0.0M
2023-10-13 462.52 462.99 454.49 456.58 0.0M
2023-10-12 469.40 474.56 459.74 463.00 0.0M
2023-10-11 469.43 472.42 466.17 469.00 0.0M
2023-10-10 466.82 472.78 466.33 469.50 0.0M
2023-10-09 463.97 467.52 458.97 466.50 0.0M
2023-10-06 453.79 465.10 450.65 463.85 0.0M
2023-10-05 459.30 459.80 450.68 453.68 0.0M
2023-10-04 458.68 461.36 455.88 458.62 0.0M
2023-10-03 469.65 470.05 457.78 459.07 0.0M
2023-10-02 471.72 473.47 468.18 470.23 0.0M
2023-09-29 470.58 475.54 470.49 471.70 0.0M
2023-09-28 467.39 473.27 465.01 470.52 0.0M
2023-09-27 463.53 470.29 463.36 467.81 0.0M
2023-09-26 468.97 469.26 462.34 463.56 0.0M
2023-09-25 472.78 473.03 468.09 469.24 0.0M
2023-09-22 471.10 475.17 470.84 472.66 0.0M
2023-09-21 475.23 477.04 470.53 471.25 0.0M
2023-09-20 475.20 481.99 474.99 476.15 0.0M
2023-09-19 475.78 476.55 470.92 475.29 0.0M
2023-09-18 478.41 478.86 475.51 476.16 0.0M
2023-09-15 486.19 486.60 476.43 478.35 0.0M
2023-09-14 484.18 487.30 483.45 486.33 0.0M
2023-09-13 485.86 486.33 482.54 484.14 0.0M
2023-09-12 490.76 491.13 486.04 486.16 0.0M
2023-09-11 483.69 491.47 483.67 490.56 0.0M
2023-09-08 483.95 487.23 483.15 483.87 0.0M
2023-09-07 489.30 490.85 481.95 484.09 0.0M
2023-09-06 490.54 492.83 487.15 489.42 0.0M
2023-09-05 490.83 491.02 487.09 490.14 0.0M
2023-09-04 490.97 491.65 490.89 491.08 0.0M
2023-09-01 487.71 493.82 487.44 491.10 0.0M
2023-08-31 481.35 490.05 481.19 487.60 0.0M
2023-08-30 478.15 481.39 476.39 481.38 0.0M
2023-08-29 471.99 479.29 470.79 477.80 0.0M
2023-08-28 470.33 474.02 469.97 471.77 0.0M
2023-08-25 458.93 471.31 458.58 469.66 0.0M
2023-08-24 466.29 471.40 459.38 459.65 0.0M
2023-08-23 457.71 467.19 456.85 466.13 0.0M
2023-08-22 457.77 460.07 456.18 457.53 0.0M
2023-08-21 450.39 458.31 449.87 457.10 0.0M
2023-08-18 448.53 451.28 442.23 450.00 0.0M
2023-08-17 454.28 455.16 448.13 448.57 0.0M
2023-08-16 458.09 458.97 454.63 454.90 0.0M
2023-08-15 464.03 464.41 458.28 458.71 0.0M
2023-08-14 463.05 465.87 460.04 464.23 0.0M
2023-08-11 461.18 464.01 458.81 463.02 0.0M
2023-08-10 460.24 468.79 459.64 461.41 0.0M
2023-08-09 459.47 464.16 458.92 460.03 0.0M
2023-08-08 467.07 467.62 454.78 460.51 0.0M
2023-08-07 465.78 467.28 459.48 467.19 0.0M
2023-08-04 471.17 471.64 462.03 465.57 0.0M
2023-08-03 463.51 471.95 461.50 471.01 0.0M
2023-08-02 481.14 481.26 461.92 463.88 0.0M
2023-08-01 480.10 482.53 476.03 481.66 0.0M
2023-07-31 472.90 480.78 472.25 480.75 0.0M
2023-07-28 470.82 476.15 468.92 472.71 0.0M
2023-07-27 476.49 482.33 470.17 471.19 0.0M
2023-07-26 473.40 476.87 470.33 475.94 0.0M
2023-07-25 469.80 475.25 469.39 473.26 0.0M
2023-07-24 469.78 472.22 467.60 470.10 0.0M
2023-07-21 470.90 476.59 469.47 469.62 0.0M
2023-07-20 483.71 483.95 470.01 470.85 0.0M
2023-07-19 480.91 488.22 480.54 483.70 0.0M
2023-07-18 471.19 481.45 471.15 481.07 0.0M
2023-07-17 466.14 473.54 464.74 471.62 0.0M
2023-07-14 472.87 473.06 465.10 466.26 0.0M
2023-07-13 462.65 473.19 462.44 472.54 0.0M
2023-07-12 467.42 473.37 460.21 462.37 0.0M
2023-07-11 463.72 468.29 463.14 467.57 0.0M
2023-07-10 454.79 463.44 453.67 463.26 0.0M
2023-07-07 453.51 459.44 452.34 454.89 0.0M
2023-07-06 461.79 462.09 449.87 453.47 0.0M
2023-07-05 466.82 466.93 461.42 462.36 0.0M
2023-07-04 466.83 467.46 466.45 467.01 0.0M
2023-07-03 467.87 468.10 465.09 467.20 0.0M
2023-06-30 462.33 471.03 462.24 467.26 0.0M
2023-06-29 458.61 463.38 457.79 462.78 0.0M
2023-06-28 457.03 460.64 455.45 458.48 0.0M
2023-06-27 449.30 458.03 447.80 456.56 0.0M
2023-06-26 452.11 455.73 449.35 449.57 0.0M
2023-06-23 459.42 459.60 450.51 451.90 0.0M
2023-06-22 457.55 464.38 453.93 460.67 0.0M
2023-06-21 465.63 466.20 455.50 457.51 0.0M
2023-06-20 472.52 473.38 463.03 466.00 0.0M
2023-06-19 474.19 474.43 472.58 472.97 0.0M
2023-06-16 476.29 483.15 473.37 474.73 0.0M
2023-06-15 468.15 477.05 465.10 475.72 0.0M
2023-06-14 465.94 469.39 462.96 468.74 0.0M
2023-06-13 458.98 466.16 458.72 465.16 0.0M
2023-06-12 451.12 458.44 450.95 458.30 0.0M
2023-06-09 452.59 456.04 448.86 450.96 0.0M
2023-06-08 449.28 454.17 448.76 452.42 0.0M
2023-06-07 457.10 459.36 449.25 450.06 0.0M
2023-06-06 453.41 457.82 450.33 456.75 0.0M
2023-06-05 454.66 455.98 448.81 453.29 0.0M
2023-06-02 458.48 462.71 450.52 454.16 0.0M
2023-06-01 458.41 460.78 448.37 458.11 0.0M
2023-05-31 452.03 458.78 450.71 457.80 0.0M
2023-05-30 448.27 456.86 448.05 452.00 0.0M
2023-05-29 447.91 448.04 447.65 447.88 0.0M
2023-05-26 442.04 451.64 439.44 447.62 0.0M
2023-05-25 440.43 446.25 440.30 442.09 0.0M
2023-05-24 438.28 442.05 435.78 440.58 0.0M
2023-05-23 441.73 445.75 438.60 438.65 0.0M
2023-05-22 435.61 442.58 435.36 440.74 0.0M
2023-05-19 433.96 437.77 433.86 435.36 0.0M
2023-05-18 428.02 434.06 426.16 433.82 0.0M
2023-05-17 421.52 428.66 420.75 427.85 0.0M
2023-05-16 425.21 425.69 420.67 421.60 0.0M
2023-05-15 419.90 426.17 419.50 425.12 0.0M
2023-05-12 424.05 424.70 416.70 420.50 0.0M
2023-05-11 424.47 425.75 421.86 424.79 0.0M
2023-05-10 417.23 426.95 416.62 424.45 0.0M
2023-05-09 417.95 419.07 415.37 416.69 0.0M
2023-05-08 410.33 417.94 410.23 417.94 0.0M
2023-05-05 397.18 411.65 397.13 410.21 0.0M
2023-05-04 398.63 401.42 396.62 396.97 0.0M
2023-05-03 400.32 403.46 398.26 398.31 0.0M
2023-05-02 407.32 408.36 399.89 400.23 0.0M
2023-05-01 410.00 410.07 406.09 407.16 0.0M
2023-04-28 416.39 416.75 405.26 410.07 0.0M
2023-04-27 412.35 417.37 412.31 416.22 0.0M
2023-04-26 412.51 417.50 411.44 412.61 0.0M
2023-04-25 428.45 428.95 412.50 412.51 0.0M
2023-04-24 433.57 435.90 426.34 428.79 0.0M
2023-04-21 430.57 434.56 429.97 433.46 0.0M
2023-04-20 434.25 434.49 428.99 430.69 0.0M
2023-04-19 441.76 441.84 433.89 434.38 0.0M
2023-04-18 442.69 447.41 440.55 441.82 0.0M
2023-04-17 441.41 444.70 439.64 442.23 0.0M
2023-04-14 444.26 444.76 437.33 441.95 0.0M
2023-04-13 436.88 445.88 436.45 443.90 0.0M
2023-04-12 435.45 442.81 435.24 436.63 0.0M
2023-04-11 433.01 437.67 431.04 435.09 0.0M
2023-04-10 432.69 433.05 425.65 432.56 0.0M
2023-04-07 432.80 432.94 432.59 432.88 0.0M
2023-04-06 430.54 433.24 424.73 433.14 0.0M
2023-04-05 439.02 439.47 426.95 430.89 0.0M
2023-04-04 438.09 440.75 436.91 439.31 0.0M
2023-04-03 442.29 442.82 435.03 437.86 0.0M
2023-03-31 428.82 442.68 427.20 442.22 0.0M
2023-03-30 424.66 431.05 424.63 428.87 0.0M
2023-03-29 421.53 426.16 420.87 424.83 0.0M
2023-03-28 424.68 425.21 419.71 421.53 0.0M
2023-03-27 421.51 425.95 420.72 424.26 0.0M
2023-03-24 423.14 423.64 417.79 421.09 0.0M
2023-03-23 415.69 427.59 415.59 423.34 0.0M
2023-03-22 425.12 427.40 415.10 415.18 0.0M
2023-03-21 416.81 425.84 416.70 424.82 0.0M
2023-03-20 416.26 417.58 412.35 416.80 0.0M
2023-03-17 419.57 421.74 414.43 416.44 0.0M
2023-03-16 412.58 419.32 409.88 418.79 0.0M
2023-03-15 413.31 413.55 408.20 412.60 0.0M
2023-03-14 406.12 415.00 405.65 413.50 0.0M
2023-03-13 407.35 412.09 398.93 406.62 0.0M
2023-03-10 416.62 417.22 404.15 407.25 0.0M
2023-03-09 426.47 429.74 416.63 416.97 0.0M
2023-03-08 425.34 429.24 423.75 426.85 0.0M
2023-03-07 432.29 433.18 424.76 425.59 0.0M
2023-03-06 434.41 438.72 431.55 432.13 0.0M
2023-03-03 426.30 434.87 426.20 433.98 0.0M
2023-03-02 420.55 426.95 417.08 425.90 0.0M
2023-03-01 422.60 425.33 419.85 420.91 0.0M
2023-02-28 422.79 425.48 421.91 422.85 0.0M
2023-02-27 419.89 427.69 419.82 422.19 0.0M
2023-02-24 429.05 429.32 418.97 420.41 0.0M
2023-02-23 429.41 433.18 422.49 429.16 0.0M
2023-02-22 423.73 431.81 422.92 429.37 0.0M
2023-02-21 434.08 434.49 422.38 424.25 0.0M
2023-02-20 433.61 434.29 433.46 434.21 0.0M
2023-02-17 436.92 437.39 428.60 433.08 0.0M
2023-02-16 443.81 444.86 435.44 437.22 0.0M
2023-02-15 438.70 444.13 435.19 443.59 0.0M
2023-02-14 434.34 442.26 430.43 439.02 0.0M
2023-02-13 424.20 435.69 424.10 434.05 0.0M
2023-02-10 428.86 429.67 420.59 424.83 0.0M
2023-02-09 432.30 440.99 428.65 429.84 0.0M
2023-02-08 433.16 440.99 431.60 432.07 0.0M
2023-02-07 423.99 434.01 420.78 432.78 0.0M
2023-02-06 433.31 433.59 423.70 424.15 0.0M
2023-02-03 444.26 444.67 432.60 433.98 0.0M
2023-02-02 430.31 447.63 430.13 444.42 0.0M
2023-02-01 418.47 432.81 417.32 429.88 0.0M
2023-01-31 411.82 418.98 410.24 418.87 0.0M
2023-01-30 421.97 425.07 411.11 412.03 0.0M
2023-01-27 420.34 423.82 416.93 421.64 0.0M
2023-01-26 410.37 420.42 410.26 420.11 0.0M
2023-01-25 410.92 412.32 400.85 410.01 0.0M
2023-01-24 412.04 414.95 408.78 409.70 0.0M
2023-01-23 403.23 411.79 402.71 411.59 0.0M
2023-01-20 393.15 403.24 393.07 402.66 0.0M
2023-01-19 398.12 398.18 391.92 393.09 0.0M
2023-01-18 402.98 410.76 398.05 398.36 0.0M
2023-01-17 398.34 403.57 394.17 402.82 0.0M
2023-01-16 397.98 398.90 397.23 398.37 0.0M
2023-01-13 395.81 398.42 391.81 397.90 0.0M
2023-01-12 394.01 396.71 388.58 395.80 0.0M
2023-01-11 391.84 394.00 388.16 393.83 0.0M
2023-01-10 390.19 391.99 386.02 391.37 0.0M
2023-01-09 386.74 396.93 386.55 390.17 0.0M
2023-01-06 381.66 387.44 377.63 386.15 0.0M
2023-01-05 395.38 396.71 381.31 381.76 0.0M
2023-01-04 391.19 398.24 391.08 395.05 0.0M
2023-01-03 391.40 400.91 388.62 391.66 0.0M
2023-01-02 390.47 391.27 390.44 391.09 0.0M