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
2024-12-31 646.33 649.05 641.04 643.34 0.0M
2024-12-30 652.96 653.05 638.16 646.00 0.0M
2024-12-27 661.90 662.03 645.80 653.34 0.0M
2024-12-26 659.51 662.38 655.40 661.39 0.0M
2024-12-25 659.09 659.38 658.99 659.03 0.0M
2024-12-24 651.28 659.18 651.11 658.99 0.0M
2024-12-23 649.52 652.93 646.31 651.41 0.0M
2024-12-20 636.36 655.23 631.15 648.93 0.0M
2024-12-19 635.58 646.07 633.84 636.49 0.0M
2024-12-18 668.05 669.77 631.80 636.03 0.0M
2024-12-17 670.77 673.56 666.18 668.48 0.0M
2024-12-16 654.41 671.17 654.17 670.73 0.0M
2024-12-13 653.89 661.41 651.73 654.89 0.0M
2024-12-12 653.21 655.02 648.16 654.04 0.0M
2024-12-11 643.37 654.91 643.10 652.70 0.0M
2024-12-10 653.58 653.73 640.28 643.36 0.0M
2024-12-09 656.43 661.02 651.59 654.14 0.0M
2024-12-06 648.78 655.96 648.59 655.23 0.0M
2024-12-05 656.48 656.78 648.55 648.91 0.0M
2024-12-04 642.40 657.70 642.01 656.11 0.0M
2024-12-03 642.01 642.13 636.67 641.91 0.0M
2024-12-02 632.67 644.95 632.54 641.98 0.0M
2024-11-29 630.15 634.09 629.89 632.78 0.0M
2024-11-28 629.77 630.26 629.54 630.05 0.0M
2024-11-27 637.64 638.41 626.53 630.07 0.0M
2024-11-26 634.42 637.59 632.64 637.41 0.0M
2024-11-25 630.17 637.88 629.84 633.96 0.0M
2024-11-22 626.14 630.90 625.39 629.87 0.0M
2024-11-21 610.34 627.60 610.03 625.84 0.0M
2024-11-20 608.18 610.34 601.51 610.16 0.0M
2024-11-19 604.27 608.90 598.87 608.74 0.0M
2024-11-18 603.41 608.08 602.24 603.28 0.0M
2024-11-15 616.83 617.00 602.01 604.04 0.0M
2024-11-14 625.38 626.25 616.21 616.81 0.0M
2024-11-13 623.86 635.82 623.41 625.44 0.0M
2024-11-12 624.80 626.00 618.36 623.55 0.0M
2024-11-11 617.14 628.19 617.03 625.79 0.0M
2024-11-08 616.75 618.54 612.55 617.47 0.0M
2024-11-07 611.16 617.89 610.55 616.15 0.0M
2024-11-06 583.33 612.09 583.16 611.08 0.0M
2024-11-05 574.51 583.93 574.15 582.88 0.0M
2024-11-04 575.17 577.64 570.40 574.15 0.0M
2024-11-01 575.75 578.97 572.77 574.53 0.0M
2024-10-31 581.39 585.87 574.47 575.87 0.0M
2024-10-30 587.01 590.41 581.28 581.47 0.0M
2024-10-29 585.98 587.84 579.22 586.86 0.0M
2024-10-28 584.78 590.01 584.60 585.71 0.0M
2024-10-25 583.79 591.78 582.47 584.56 0.0M
2024-10-24 581.10 587.64 581.02 583.88 0.0M
2024-10-23 594.52 595.12 581.06 581.26 0.0M
2024-10-22 596.59 596.79 592.79 594.75 0.0M
2024-10-21 598.11 602.71 594.22 597.10 0.0M
2024-10-18 597.52 600.81 597.05 597.94 0.0M
2024-10-17 596.65 599.58 595.07 597.13 0.0M
2024-10-16 595.67 597.27 593.31 597.09 0.0M
2024-10-15 599.11 600.54 595.17 596.02 0.0M
2024-10-14 599.21 603.94 595.72 599.26 0.0M
2024-10-11 595.80 601.05 594.58 599.24 0.0M
2024-10-10 585.72 595.70 581.60 595.65 0.0M
2024-10-09 574.51 586.09 573.63 585.69 0.0M
2024-10-08 565.32 574.22 565.29 573.80 0.0M
2024-10-07 574.67 574.74 565.30 565.99 0.0M
2024-10-04 564.85 573.94 563.80 573.94 0.0M
2024-10-03 567.68 567.99 563.17 564.68 0.0M
2024-10-02 564.82 570.60 562.85 567.04 0.0M
2024-10-01 578.90 578.95 563.72 565.48 0.0M
2024-09-30 577.99 579.53 573.93 579.53 0.0M
2024-09-27 578.24 580.54 577.31 579.37 0.0M
2024-09-26 575.04 581.64 573.39 578.61 0.0M
2024-09-25 580.16 580.26 573.46 574.00 0.0M
2024-09-24 579.61 581.51 576.45 580.39 0.0M
2024-09-23 575.21 579.53 575.12 579.34 0.0M
2024-09-20 572.19 576.56 569.57 575.14 0.0M
2024-09-19 561.89 575.80 561.61 572.50 0.0M
2024-09-18 565.94 569.01 559.67 561.75 0.0M
2024-09-17 565.41 569.05 563.54 566.10 0.0M
2024-09-16 560.88 565.31 559.54 564.80 0.0M
2024-09-13 554.08 562.44 553.86 560.63 0.0M
2024-09-12 548.69 557.32 548.56 554.02 0.0M
2024-09-11 541.94 548.47 533.20 548.18 0.0M
2024-09-10 538.08 542.42 535.44 541.80 0.0M
2024-09-09 536.65 543.22 536.43 538.63 0.0M
2024-09-06 550.67 550.94 537.26 538.02 0.0M
2024-09-05 555.27 555.75 548.34 550.72 0.0M
2024-09-04 556.47 558.53 549.49 554.83 0.0M
2024-09-03 570.57 571.13 556.31 557.78 0.0M
2024-09-02 569.29 569.81 569.22 569.54 0.0M
2024-08-30 566.71 571.84 564.58 569.36 0.0M
2024-08-29 560.14 573.81 559.58 566.64 0.0M
2024-08-28 565.10 566.99 556.43 560.43 0.0M
2024-08-27 565.42 566.81 561.58 565.93 0.0M
2024-08-26 567.65 569.65 563.76 564.55 0.0M
2024-08-23 560.12 567.73 559.88 567.31 0.0M
2024-08-22 566.48 569.70 559.25 559.74 0.0M
2024-08-21 562.63 566.31 561.30 566.10 0.0M
2024-08-20 561.72 566.74 560.37 563.27 0.0M
2024-08-19 552.79 560.49 552.05 560.48 0.0M
2024-08-16 550.54 553.09 548.39 552.60 0.0M
2024-08-15 539.70 551.58 539.06 549.56 0.0M
2024-08-14 537.93 543.37 536.77 540.05 0.0M
2024-08-13 526.60 538.22 525.26 537.99 0.0M
2024-08-12 527.49 528.95 522.76 523.51 0.0M
2024-08-09 517.31 529.15 517.26 527.63 0.0M
2024-08-08 508.50 518.38 507.96 517.13 0.0M
2024-08-07 503.40 522.15 502.80 507.73 0.0M
2024-08-06 499.60 508.78 498.29 502.81 0.0M
2024-08-05 513.96 514.35 492.08 498.04 0.0M
2024-08-02 520.30 520.72 507.73 513.55 0.0M
2024-08-01 541.17 541.47 519.75 522.79 0.0M
2024-07-31 532.13 546.64 532.01 541.90 0.0M
2024-07-30 535.79 540.65 528.02 531.90 0.0M
2024-07-29 538.08 541.83 535.02 535.73 0.0M
2024-07-26 533.54 539.15 532.54 537.81 0.0M
2024-07-25 528.60 541.91 528.20 532.99 0.0M
2024-07-24 539.58 541.57 527.84 528.39 0.0M
2024-07-23 535.00 543.19 534.88 540.35 0.0M
2024-07-22 534.61 538.47 532.76 534.77 0.0M
2024-07-19 538.25 539.51 532.21 534.55 0.0M
2024-07-18 545.54 546.91 534.21 538.40 0.0M
2024-07-17 553.38 554.04 541.84 545.30 0.0M
2024-07-16 549.28 553.59 548.92 553.19 0.0M
2024-07-15 544.13 551.37 544.05 548.99 0.0M
2024-07-12 540.43 547.30 539.92 544.35 0.0M
2024-07-11 538.35 547.53 538.22 540.97 0.0M
2024-07-10 539.33 539.66 531.57 537.42 0.0M
2024-07-09 545.92 546.16 537.45 539.64 0.0M
2024-07-08 546.35 548.04 542.60 545.31 0.0M
2024-07-05 546.84 547.30 544.88 546.68 0.0M
2024-07-04 547.05 547.16 546.53 546.88 0.0M
2024-07-03 544.08 548.83 543.79 547.00 0.0M
2024-07-02 541.59 543.73 539.44 543.50 0.0M
2024-07-01 542.27 543.03 537.73 541.68 0.0M
2024-06-28 539.06 544.03 538.93 541.46 0.0M
2024-06-27 525.35 539.18 525.24 538.95 0.0M
2024-06-26 525.49 526.55 521.95 525.16 0.0M
2024-06-25 524.89 526.74 524.19 525.43 0.0M
2024-06-24 526.60 528.57 524.19 524.27 0.0M
2024-06-21 524.05 526.53 521.19 526.15 0.0M
2024-06-20 524.90 526.36 521.39 524.15 0.0M
2024-06-19 524.67 525.58 524.42 525.36 0.0M
2024-06-18 528.02 529.05 524.98 525.45 0.0M
2024-06-17 525.73 528.72 522.68 527.76 0.0M
2024-06-14 528.03 528.17 523.92 527.08 0.0M
2024-06-13 529.83 534.64 525.99 528.43 0.0M
2024-06-12 524.65 532.76 524.29 530.32 0.0M
2024-06-11 524.22 524.73 519.11 524.19 0.0M
2024-06-10 516.46 524.76 515.67 523.82 0.0M
2024-06-07 518.65 519.01 513.88 516.65 0.0M
2024-06-06 518.55 520.52 517.13 518.29 0.0M
2024-06-05 507.87 518.20 507.49 518.03 0.0M
2024-06-04 510.50 511.19 507.56 508.47 0.0M
2024-06-03 514.62 518.03 507.73 510.69 0.0M
2024-05-31 515.13 518.72 507.02 514.34 0.0M
2024-05-30 525.72 526.25 513.67 515.50 0.0M
2024-05-29 529.35 529.74 524.04 525.95 0.0M
2024-05-28 537.44 537.92 528.12 529.73 0.0M
2024-05-27 536.78 537.61 536.70 537.61 0.0M
2024-05-24 533.59 539.31 533.35 537.36 0.0M
2024-05-23 539.61 542.26 532.07 533.81 0.0M
2024-05-22 540.02 541.91 536.96 539.63 0.0M
2024-05-21 544.11 544.22 537.21 540.37 0.0M
2024-05-20 542.76 544.23 540.81 544.21 0.0M
2024-05-18 545.62 542.88 542.88 542.88 0.0M
2024-05-17 545.62 545.62 540.90 542.88 0.0M
2024-05-16 547.42 548.57 543.34 546.47 0.0M
2024-05-15 538.54 546.51 538.51 546.19 0.0M
2024-05-14 532.44 540.97 532.26 539.04 0.0M
2024-05-13 525.78 533.84 525.57 532.58 0.0M
2024-05-10 526.64 531.22 525.66 525.91 0.0M
2024-05-09 526.17 527.42 522.39 527.27 0.0M
2024-05-08 530.82 530.98 524.20 526.97 0.0M
2024-05-07 532.54 534.26 529.82 531.44 0.0M
2024-05-06 525.36 532.88 525.34 531.90 0.0M
2024-05-03 530.59 534.84 522.75 525.59 0.0M
2024-05-02 531.25 534.74 521.74 530.01 0.0M
2024-05-01 529.97 540.58 528.97 530.58 0.0M
2024-04-30 540.88 540.88 530.24 530.44 0.0M
2024-04-29 538.85 545.28 538.49 540.42 0.0M
2024-04-26 529.98 543.24 529.58 538.71 0.0M
2024-04-25 536.12 536.20 524.97 529.90 0.0M
2024-04-24 533.57 538.57 532.74 536.67 0.0M
2024-04-23 521.93 535.26 521.66 533.26 0.0M
2024-04-22 516.79 523.96 514.85 521.54 0.0M
2024-04-19 519.47 522.10 514.30 516.41 0.0M
2024-04-18 518.93 524.92 516.83 519.80 0.0M
2024-04-17 523.87 526.82 518.24 518.24 0.0M
2024-04-16 527.38 527.66 522.46 524.66 0.0M
2024-04-15 541.36 544.50 527.03 528.04 0.0M
2024-04-12 551.65 552.58 539.54 541.90 0.0M
2024-04-11 546.32 552.33 545.22 550.69 0.0M
2024-04-10 554.14 554.86 543.13 546.31 0.0M
2024-04-09 548.94 554.75 548.57 553.91 0.0M
2024-04-08 548.13 550.82 546.47 548.83 0.0M
2024-04-05 544.16 550.92 543.43 547.93 0.0M
2024-04-04 552.04 559.44 544.58 544.91 0.0M
2024-04-03 551.61 554.51 547.20 551.18 0.0M
2024-04-02 555.11 556.43 546.34 552.25 0.0M
2024-04-01 556.38 556.49 551.10 554.81 0.0M
2024-03-29 556.23 556.49 556.17 556.42 0.0M
2024-03-28 552.56 558.69 552.40 555.84 0.0M
2024-03-27 552.39 556.40 548.92 552.99 0.0M
2024-03-26 551.27 555.89 551.04 551.81 0.0M
2024-03-25 553.44 554.41 551.13 551.15 0.0M
2024-03-22 559.41 559.70 551.99 554.01 0.0M
2024-03-21 555.80 563.39 555.34 559.35 0.0M
2024-03-20 547.65 556.62 547.14 555.28 0.0M
2024-03-19 549.51 549.71 542.22 547.72 0.0M
2024-03-18 549.07 552.39 547.67 549.71 0.0M
2024-03-15 559.68 560.59 547.98 548.53 0.0M
2024-03-14 568.24 569.95 556.70 559.88 0.0M
2024-03-13 570.64 572.20 567.49 568.39 0.0M
2024-03-12 567.14 572.62 565.40 570.71 0.0M
2024-03-11 558.86 568.92 558.31 567.08 0.0M
2024-03-08 562.17 568.05 557.56 559.18 0.0M
2024-03-07 551.58 562.76 551.37 561.30 0.0M
2024-03-06 544.23 561.22 544.09 551.70 0.0M
2024-03-05 559.74 560.54 541.74 544.56 0.0M
2024-03-04 561.03 561.66 557.81 559.73 0.0M
2024-03-01 560.04 562.73 555.37 561.74 0.0M
2024-02-29 554.77 562.50 554.60 559.44 0.0M
2024-02-28 557.86 558.08 552.38 554.74 0.0M
2024-02-27 553.09 560.07 552.89 557.59 0.0M
2024-02-26 548.97 557.53 548.20 553.16 0.0M
2024-02-23 545.33 552.26 545.00 548.57 0.0M
2024-02-22 533.11 546.44 533.01 545.20 0.0M
2024-02-21 557.67 557.79 528.92 533.05 0.0M
2024-02-20 564.68 565.43 554.08 558.34 0.0M
2024-02-19 564.23 564.36 563.74 564.20 0.0M
2024-02-16 570.59 571.14 562.12 564.13 0.0M
2024-02-15 584.61 586.89 572.00 575.21 0.0M
2024-02-14 578.22 584.99 577.46 584.66 0.0M
2024-02-13 592.58 592.76 573.49 578.12 0.0M
2024-02-12 593.73 596.23 591.00 591.71 0.0M
2024-02-09 577.96 595.79 577.86 593.73 0.0M
2024-02-08 570.88 578.36 567.34 577.68 0.0M
2024-02-07 561.86 571.83 561.61 570.57 0.0M
2024-02-06 558.51 563.05 555.84 561.80 0.0M
2024-02-05 566.47 566.77 552.93 558.46 0.0M
2024-02-02 567.30 567.71 558.80 566.89 0.0M
2024-02-01 560.25 568.11 559.63 567.18 0.0M
2024-01-31 574.35 574.55 560.57 561.44 0.0M
2024-01-30 577.07 578.40 572.14 574.15 0.0M
2024-01-29 566.68 576.10 565.89 575.81 0.0M
2024-01-26 568.39 570.18 565.79 566.91 0.0M
2024-01-25 567.62 574.58 565.84 568.74 0.0M
2024-01-24 572.84 576.74 567.14 567.87 0.0M
2024-01-23 571.84 575.14 569.71 572.92 0.0M
2024-01-22 559.44 573.11 559.27 571.52 0.0M
2024-01-19 552.67 558.93 550.71 558.93 0.0M
2024-01-18 545.87 553.66 545.53 552.76 0.0M
2024-01-17 550.70 550.91 538.19 545.79 0.0M
2024-01-16 552.49 553.61 547.07 551.02 0.0M
2024-01-15 553.92 554.07 552.70 552.98 0.0M
2024-01-12 552.41 559.15 552.02 554.07 0.0M
2024-01-11 547.54 552.10 543.95 551.45 0.0M
2024-01-10 538.55 547.12 538.21 546.59 0.0M
2024-01-09 530.33 538.66 526.52 537.28 0.0M
2024-01-08 516.61 529.52 516.25 529.37 0.0M
2024-01-05 518.58 520.64 515.75 516.76 0.0M
2024-01-04 522.13 522.55 518.45 518.66 0.0M
2024-01-03 532.96 533.18 522.38 522.38 0.0M
2024-01-02 544.69 544.94 529.75 532.96 0.0M
2024-01-01 544.85 545.02 544.76 545.02 0.0M