ISE Cyber Security UCITS Net TR

HURNTR
🏛️ usa →
785.15
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
2024-12-31 687.05 689.95 681.43 683.87 0.0M
2024-12-30 694.10 694.19 678.37 686.70 0.0M
2024-12-27 703.60 703.73 686.49 694.50 0.0M
2024-12-26 700.43 703.48 696.06 702.43 0.0M
2024-12-25 699.99 700.30 699.88 699.92 0.0M
2024-12-24 691.70 700.09 691.51 699.88 0.0M
2024-12-23 689.82 693.45 686.41 691.83 0.0M
2024-12-20 675.76 695.80 670.23 689.10 0.0M
2024-12-19 674.94 686.07 673.08 675.90 0.0M
2024-12-18 709.41 711.24 670.92 675.41 0.0M
2024-12-17 712.30 715.26 707.43 709.87 0.0M
2024-12-16 694.92 712.73 694.67 712.26 0.0M
2024-12-13 694.38 702.36 692.09 695.44 0.0M
2024-12-12 693.66 695.57 688.29 694.53 0.0M
2024-12-11 683.20 695.46 682.92 693.11 0.0M
2024-12-10 694.05 694.20 679.92 683.19 0.0M
2024-12-09 697.08 701.94 691.94 694.64 0.0M
2024-12-06 688.95 696.57 688.75 695.80 0.0M
2024-12-05 697.12 697.45 688.71 689.08 0.0M
2024-12-04 682.18 698.42 681.76 696.73 0.0M
2024-12-03 681.77 681.89 676.09 681.65 0.0M
2024-12-02 671.84 684.89 671.71 681.73 0.0M
2024-11-29 669.17 673.35 668.89 671.96 0.0M
2024-11-28 668.75 669.27 668.50 669.04 0.0M
2024-11-27 677.10 677.92 665.31 669.07 0.0M
2024-11-26 673.68 677.05 671.79 676.86 0.0M
2024-11-25 669.17 677.35 668.82 673.19 0.0M
2024-11-22 664.89 669.95 664.09 668.86 0.0M
2024-11-21 648.11 666.44 647.79 664.57 0.0M
2024-11-20 645.81 648.11 638.74 647.92 0.0M
2024-11-19 641.66 646.59 635.93 646.41 0.0M
2024-11-18 640.75 645.71 639.51 640.62 0.0M
2024-11-15 654.90 655.07 639.16 641.32 0.0M
2024-11-14 663.96 664.88 654.23 654.87 0.0M
2024-11-13 662.35 675.05 661.88 664.03 0.0M
2024-11-12 663.34 664.63 656.52 662.02 0.0M
2024-11-11 655.21 666.95 655.10 664.40 0.0M
2024-11-08 654.81 656.70 650.34 655.57 0.0M
2024-11-07 648.87 656.01 648.22 654.16 0.0M
2024-11-06 619.29 649.82 619.11 648.75 0.0M
2024-11-05 609.92 619.92 609.54 618.81 0.0M
2024-11-04 610.63 613.24 605.56 609.54 0.0M
2024-11-01 611.24 614.65 608.08 609.94 0.0M
2024-10-31 617.22 621.98 609.88 611.37 0.0M
2024-10-30 623.20 626.81 617.11 617.31 0.0M
2024-10-29 622.10 624.08 614.92 623.04 0.0M
2024-10-28 620.82 626.38 620.64 621.81 0.0M
2024-10-25 619.78 628.26 618.37 620.59 0.0M
2024-10-24 616.92 623.87 616.83 619.88 0.0M
2024-10-23 631.17 631.80 616.88 617.09 0.0M
2024-10-22 633.37 633.58 629.33 631.41 0.0M
2024-10-21 634.98 639.86 630.85 633.91 0.0M
2024-10-18 634.35 637.84 633.85 634.80 0.0M
2024-10-17 633.42 636.54 631.75 633.94 0.0M
2024-10-16 632.39 634.09 629.89 633.90 0.0M
2024-10-15 636.04 637.56 631.86 632.76 0.0M
2024-10-14 636.14 641.17 632.44 636.19 0.0M
2024-10-11 632.53 638.10 631.23 636.18 0.0M
2024-10-10 621.82 632.42 617.45 632.37 0.0M
2024-10-09 609.93 622.22 608.99 621.79 0.0M
2024-10-08 600.17 609.61 600.14 609.17 0.0M
2024-10-07 610.09 610.17 600.15 600.88 0.0M
2024-10-04 599.67 609.31 598.56 609.31 0.0M
2024-10-03 602.67 603.01 597.89 599.49 0.0M
2024-10-02 599.64 605.77 597.55 601.99 0.0M
2024-10-01 614.36 614.42 598.25 600.12 0.0M
2024-09-30 613.40 615.03 609.09 615.03 0.0M
2024-09-27 613.66 616.10 612.67 614.87 0.0M
2024-09-26 610.22 617.22 608.47 614.01 0.0M
2024-09-25 615.65 615.77 608.55 609.12 0.0M
2024-09-24 615.07 617.09 611.72 615.90 0.0M
2024-09-23 610.40 614.99 610.31 614.79 0.0M
2024-09-20 607.20 611.84 604.42 610.33 0.0M
2024-09-19 596.27 611.03 595.97 607.53 0.0M
2024-09-18 600.48 603.74 593.83 596.04 0.0M
2024-09-17 599.92 603.78 597.94 600.65 0.0M
2024-09-16 595.11 599.82 593.70 599.27 0.0M
2024-09-13 587.89 596.77 587.66 594.85 0.0M
2024-09-12 582.18 591.35 582.04 587.83 0.0M
2024-09-11 575.02 581.95 565.75 581.64 0.0M
2024-09-10 570.93 575.53 568.13 574.87 0.0M
2024-09-09 569.40 576.38 569.17 571.50 0.0M
2024-09-06 584.28 584.56 570.06 570.85 0.0M
2024-09-05 589.16 589.67 581.81 584.33 0.0M
2024-09-04 590.43 592.62 583.03 588.69 0.0M
2024-09-03 605.39 605.99 590.26 591.82 0.0M
2024-09-02 604.04 604.59 603.96 604.30 0.0M
2024-08-30 601.30 606.74 599.04 604.11 0.0M
2024-08-29 594.31 608.81 593.72 601.21 0.0M
2024-08-28 599.57 601.58 590.37 594.61 0.0M
2024-08-27 599.91 601.39 595.84 600.45 0.0M
2024-08-26 602.28 604.40 598.15 598.99 0.0M
2024-08-23 594.28 602.37 594.03 601.92 0.0M
2024-08-22 601.04 604.45 593.37 593.89 0.0M
2024-08-21 596.95 600.86 595.54 600.63 0.0M
2024-08-20 595.98 601.31 594.56 597.63 0.0M
2024-08-19 586.51 594.68 585.73 594.67 0.0M
2024-08-16 584.03 586.73 581.75 586.21 0.0M
2024-08-15 572.53 585.13 571.84 582.98 0.0M
2024-08-14 570.64 576.40 569.41 572.89 0.0M
2024-08-13 558.61 570.94 557.19 570.70 0.0M
2024-08-12 559.56 561.11 554.54 555.33 0.0M
2024-08-09 548.75 561.32 548.71 559.70 0.0M
2024-08-08 539.42 549.89 538.84 548.57 0.0M
2024-08-07 534.00 553.89 533.37 538.60 0.0M
2024-08-06 529.98 539.71 528.57 533.38 0.0M
2024-08-05 545.20 545.62 521.99 528.32 0.0M
2024-08-02 551.93 552.38 538.60 544.77 0.0M
2024-08-01 574.07 574.39 551.35 554.58 0.0M
2024-07-31 564.48 579.87 564.36 574.85 0.0M
2024-07-30 568.36 573.52 560.12 564.24 0.0M
2024-07-29 570.79 574.77 567.54 568.30 0.0M
2024-07-26 565.98 571.93 564.91 570.50 0.0M
2024-07-25 560.74 574.86 560.31 565.39 0.0M
2024-07-24 572.38 574.49 559.93 560.51 0.0M
2024-07-23 567.53 576.21 567.39 573.20 0.0M
2024-07-22 567.11 571.20 565.15 567.28 0.0M
2024-07-19 570.97 572.32 564.56 567.05 0.0M
2024-07-18 578.71 580.15 566.69 571.13 0.0M
2024-07-17 587.02 587.72 574.77 578.45 0.0M
2024-07-16 582.67 587.24 582.29 586.82 0.0M
2024-07-15 577.20 584.89 577.13 582.37 0.0M
2024-07-12 573.29 580.57 572.74 577.44 0.0M
2024-07-11 571.07 580.81 570.94 573.86 0.0M
2024-07-10 572.12 572.47 563.88 570.09 0.0M
2024-07-09 579.11 579.37 570.12 572.45 0.0M
2024-07-08 579.57 581.36 575.58 578.46 0.0M
2024-07-05 580.08 580.57 578.01 579.91 0.0M
2024-07-04 580.13 580.26 579.58 579.96 0.0M
2024-07-03 576.98 582.02 576.68 580.08 0.0M
2024-07-02 574.34 576.61 572.06 576.37 0.0M
2024-07-01 575.07 575.87 570.25 574.44 0.0M
2024-06-28 571.66 576.93 571.52 574.21 0.0M
2024-06-27 557.13 571.79 557.01 571.54 0.0M
2024-06-26 557.27 558.39 553.52 556.92 0.0M
2024-06-25 556.64 558.60 555.89 557.21 0.0M
2024-06-24 558.45 560.53 555.89 555.97 0.0M
2024-06-21 555.63 558.25 552.59 557.85 0.0M
2024-06-20 556.52 558.08 552.80 555.73 0.0M
2024-06-19 556.28 557.24 556.02 557.01 0.0M
2024-06-18 559.84 560.93 556.60 557.11 0.0M
2024-06-17 557.40 560.57 554.17 559.56 0.0M
2024-06-14 559.84 559.99 555.48 558.84 0.0M
2024-06-13 561.76 566.85 557.68 560.26 0.0M
2024-06-12 556.25 564.85 555.87 562.27 0.0M
2024-06-11 555.79 556.33 550.37 555.77 0.0M
2024-06-10 547.57 556.37 546.73 555.37 0.0M
2024-06-07 549.89 550.27 544.84 547.77 0.0M
2024-06-06 549.78 551.87 548.28 549.51 0.0M
2024-06-05 538.46 549.42 538.06 549.24 0.0M
2024-06-04 541.24 541.99 538.14 539.10 0.0M
2024-06-03 545.61 549.24 538.31 541.46 0.0M
2024-05-31 546.16 549.97 537.56 545.32 0.0M
2024-05-30 557.37 557.94 544.60 546.53 0.0M
2024-05-29 561.22 561.63 555.59 557.62 0.0M
2024-05-28 569.80 570.31 559.92 561.62 0.0M
2024-05-27 569.10 569.98 569.01 569.98 0.0M
2024-05-24 565.72 571.78 565.47 569.71 0.0M
2024-05-23 572.10 574.91 564.11 565.95 0.0M
2024-05-22 572.53 574.54 569.29 572.12 0.0M
2024-05-21 576.87 576.98 569.55 572.90 0.0M
2024-05-20 575.44 577.00 573.37 576.97 0.0M
2024-05-18 578.47 575.56 575.56 575.56 0.0M
2024-05-17 578.47 578.47 573.47 575.56 0.0M
2024-05-16 580.26 581.48 575.94 579.25 0.0M
2024-05-15 570.85 579.30 570.82 578.95 0.0M
2024-05-14 564.38 573.42 564.19 571.38 0.0M
2024-05-13 557.31 565.86 557.09 564.52 0.0M
2024-05-10 558.23 563.08 557.19 557.45 0.0M
2024-05-09 557.73 559.06 553.72 558.90 0.0M
2024-05-08 562.66 562.83 555.64 558.58 0.0M
2024-05-07 564.48 566.30 561.59 563.31 0.0M
2024-05-06 556.87 564.84 556.85 563.80 0.0M
2024-05-03 562.41 566.92 554.10 557.12 0.0M
2024-05-02 563.11 566.81 553.03 561.80 0.0M
2024-05-01 561.76 573.00 560.70 562.40 0.0M
2024-04-30 573.32 573.33 562.04 562.25 0.0M
2024-04-29 571.17 577.99 570.79 572.83 0.0M
2024-04-26 561.76 575.82 561.34 571.02 0.0M
2024-04-25 568.27 568.36 556.45 561.68 0.0M
2024-04-24 565.58 570.87 564.69 568.86 0.0M
2024-04-23 553.23 567.36 552.95 565.24 0.0M
2024-04-22 547.78 555.38 545.73 552.82 0.0M
2024-04-19 550.63 553.41 545.14 547.38 0.0M
2024-04-18 550.06 556.40 547.83 550.98 0.0M
2024-04-17 555.29 558.42 549.32 549.32 0.0M
2024-04-16 559.01 559.31 553.80 556.13 0.0M
2024-04-15 573.82 577.16 558.64 559.71 0.0M
2024-04-12 584.74 585.72 571.90 574.40 0.0M
2024-04-11 579.09 585.45 577.92 583.71 0.0M
2024-04-10 587.35 588.12 575.69 579.06 0.0M
2024-04-09 581.85 588.00 581.45 587.11 0.0M
2024-04-08 580.99 583.84 579.23 581.72 0.0M
2024-04-05 576.78 583.94 576.01 580.77 0.0M
2024-04-04 585.14 592.98 577.22 577.57 0.0M
2024-04-03 584.67 587.74 580.00 584.21 0.0M
2024-04-02 588.22 589.62 578.93 585.19 0.0M
2024-04-01 589.64 589.76 584.05 587.98 0.0M
2024-03-29 589.48 589.76 589.42 589.69 0.0M
2024-03-28 585.60 592.10 585.42 589.07 0.0M
2024-03-27 585.38 589.63 581.71 586.02 0.0M
2024-03-26 584.20 589.09 583.95 584.77 0.0M
2024-03-25 586.50 587.53 584.05 584.07 0.0M
2024-03-22 592.82 593.13 584.96 587.10 0.0M
2024-03-21 589.00 597.04 588.51 592.76 0.0M
2024-03-20 580.36 589.87 579.82 588.44 0.0M
2024-03-19 582.25 582.45 574.52 580.34 0.0M
2024-03-18 581.78 585.29 580.29 582.46 0.0M
2024-03-15 593.02 593.99 580.62 581.20 0.0M
2024-03-14 602.09 603.90 589.86 593.23 0.0M
2024-03-13 604.63 606.29 601.30 602.25 0.0M
2024-03-12 600.93 606.73 599.08 604.71 0.0M
2024-03-11 592.15 602.81 591.57 600.86 0.0M
2024-03-08 595.65 601.89 590.78 592.49 0.0M
2024-03-07 584.44 596.28 584.22 594.74 0.0M
2024-03-06 576.65 594.65 576.50 584.57 0.0M
2024-03-05 593.08 593.94 574.01 577.00 0.0M
2024-03-04 594.45 595.11 591.04 593.08 0.0M
2024-03-01 593.41 596.25 588.46 595.20 0.0M
2024-02-29 587.82 596.01 587.64 592.77 0.0M
2024-02-28 590.93 591.17 585.14 587.63 0.0M
2024-02-27 585.89 593.28 585.67 590.65 0.0M
2024-02-26 581.53 590.58 580.71 585.96 0.0M
2024-02-23 577.66 585.01 577.31 581.09 0.0M
2024-02-22 564.72 578.85 564.61 577.53 0.0M
2024-02-21 590.74 590.87 560.29 564.65 0.0M
2024-02-20 598.17 598.96 586.94 591.45 0.0M
2024-02-19 597.69 597.83 597.17 597.66 0.0M
2024-02-16 604.43 605.01 595.45 597.58 0.0M
2024-02-15 619.27 621.69 605.92 609.32 0.0M
2024-02-14 612.40 619.56 611.59 619.22 0.0M
2024-02-13 627.60 627.80 607.38 612.29 0.0M
2024-02-12 628.82 631.47 625.93 626.68 0.0M
2024-02-09 612.11 631.00 612.01 628.82 0.0M
2024-02-08 604.61 612.53 600.86 611.81 0.0M
2024-02-07 595.05 605.62 594.79 604.28 0.0M
2024-02-06 591.51 596.32 588.69 594.99 0.0M
2024-02-05 599.94 600.25 585.60 591.46 0.0M
2024-02-02 600.82 601.26 591.81 600.38 0.0M
2024-02-01 593.35 601.68 592.70 600.69 0.0M
2024-01-31 608.28 608.50 593.69 594.62 0.0M
2024-01-30 611.16 612.57 605.95 608.07 0.0M
2024-01-29 600.16 610.13 599.33 609.84 0.0M
2024-01-26 601.97 603.87 599.22 600.41 0.0M
2024-01-25 601.16 608.53 599.27 602.34 0.0M
2024-01-24 606.68 610.82 600.65 601.42 0.0M
2024-01-23 605.62 609.12 603.38 606.77 0.0M
2024-01-22 592.49 606.97 592.31 605.29 0.0M
2024-01-19 585.33 591.96 583.25 591.96 0.0M
2024-01-18 578.13 586.37 577.76 585.42 0.0M
2024-01-17 583.24 583.47 569.99 578.03 0.0M
2024-01-16 585.14 586.32 579.39 583.58 0.0M
2024-01-15 586.65 586.81 585.36 585.65 0.0M
2024-01-12 585.05 592.18 584.63 586.81 0.0M
2024-01-11 579.89 584.72 576.09 584.03 0.0M
2024-01-10 570.36 579.44 570.01 578.89 0.0M
2024-01-09 561.67 570.48 557.63 569.03 0.0M
2024-01-08 547.13 560.81 546.75 560.65 0.0M
2024-01-05 549.22 551.40 546.22 547.29 0.0M
2024-01-04 552.98 553.43 549.09 549.30 0.0M
2024-01-03 564.45 564.68 553.24 553.24 0.0M
2024-01-02 576.75 577.02 560.94 564.34 0.0M
2024-01-01 576.93 577.10 576.83 577.10 0.0M