Singapore markets closed
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,071.63 +1.08 (+0.02%) Dow
38,460.92 -42.77 (-0.11%) Nasdaq
15,712.75 +16.11 (+0.10%) Bitcoin USD
63,867.82 -2,443.45 (-3.68%) CMC Crypto 200
1,362.73 -19.84 (-1.43%)
HANetf S&P Global Clean Energy Select HANzero UCITS ETF (ZER0.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
As of 06:36PM CEST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | 3.8585 | 3.8910 | 3.8345 | 3.8575 | 3.8575 | 2,575 |
| 23 Feb 2024 | 3.9230 | 3.9230 | 3.8715 | 3.8845 | 3.8845 | 7,135 |
| 22 Feb 2024 | 4.0420 | 4.0420 | 3.9800 | 3.9890 | 3.9890 | 400 |
| 21 Feb 2024 | 4.0690 | 4.0690 | 4.0200 | 4.0365 | 4.0365 | 3,041 |
| 20 Feb 2024 | 4.1515 | 4.1545 | 4.1100 | 4.1100 | 4.1100 | 650 |
| 19 Feb 2024 | 4.1885 | 4.2010 | 4.1885 | 4.1975 | 4.1975 | 13 |
| 16 Feb 2024 | 4.2700 | 4.2700 | 4.2225 | 4.2225 | 4.2225 | 604 |
| 15 Feb 2024 | 4.2485 | 4.2505 | 4.2290 | 4.2490 | 4.2490 | 1,041 |
| 14 Feb 2024 | 4.1355 | 4.1855 | 4.1355 | 4.1855 | 4.1855 | 2,050 |
| 13 Feb 2024 | 4.2905 | 4.2905 | 4.1605 | 4.1605 | 4.1605 | - |
| 12 Feb 2024 | 4.1695 | 4.2825 | 4.1695 | 4.2825 | 4.2825 | 535 |
| 09 Feb 2024 | 4.1190 | 4.1200 | 4.1100 | 4.1190 | 4.1190 | 5,101 |
| 08 Feb 2024 | 4.1605 | 4.1605 | 4.1295 | 4.1295 | 4.1295 | 325 |
| 07 Feb 2024 | 4.1245 | 4.1890 | 4.1245 | 4.1720 | 4.1720 | 5,392 |
| 06 Feb 2024 | 4.0380 | 4.0500 | 4.0050 | 4.0500 | 4.0500 | - |
| 05 Feb 2024 | 4.1050 | 4.1285 | 4.0355 | 4.0355 | 4.0355 | 25,762 |
| 02 Feb 2024 | 4.2000 | 4.2150 | 4.1350 | 4.1350 | 4.1350 | 9,107 |
| 01 Feb 2024 | 4.1530 | 4.2420 | 4.1370 | 4.1370 | 4.1370 | 3,621 |
| 31 Jan 2024 | 4.0315 | 4.1465 | 4.0315 | 4.1340 | 4.1340 | 251 |
| 30 Jan 2024 | 4.1285 | 4.1285 | 4.0600 | 4.0670 | 4.0670 | 1,102 |
| 29 Jan 2024 | 4.0170 | 4.0695 | 4.0170 | 4.0695 | 4.0695 | 2,053 |
| 26 Jan 2024 | 4.0565 | 4.0955 | 4.0565 | 4.0695 | 4.0695 | 5,600 |
| 25 Jan 2024 | 4.0625 | 4.0675 | 4.0420 | 4.0485 | 4.0485 | 11 |
| 24 Jan 2024 | 4.1405 | 4.1405 | 4.0980 | 4.0980 | 4.0980 | - |
| 23 Jan 2024 | 4.0350 | 4.1370 | 4.0350 | 4.0725 | 4.0725 | 3,747 |
| 22 Jan 2024 | 3.9530 | 4.0100 | 3.9530 | 4.0100 | 4.0100 | 375 |
| 19 Jan 2024 | 4.0000 | 4.0000 | 3.9145 | 3.9145 | 3.9145 | 13,137 |
| 18 Jan 2024 | 3.9520 | 3.9910 | 3.9520 | 3.9905 | 3.9905 | 192 |
| 17 Jan 2024 | 4.0480 | 4.0480 | 3.9475 | 3.9965 | 3.9965 | 6,374 |
| 16 Jan 2024 | 4.1795 | 4.1950 | 4.1290 | 4.1290 | 4.1290 | 786 |
| 15 Jan 2024 | 4.2520 | 4.2520 | 4.2085 | 4.2085 | 4.2085 | 1,237 |
| 12 Jan 2024 | 4.2720 | 4.2720 | 4.2165 | 4.2340 | 4.2340 | 950 |
| 11 Jan 2024 | 4.3570 | 4.3700 | 4.2515 | 4.2515 | 4.2515 | 2,500 |
| 10 Jan 2024 | 4.3695 | 4.3740 | 4.3355 | 4.3355 | 4.3355 | 80 |
| 09 Jan 2024 | 4.3765 | 4.3765 | 4.3380 | 4.3650 | 4.3650 | 4 |
| 08 Jan 2024 | 4.3520 | 4.3625 | 4.3065 | 4.3625 | 4.3625 | 413 |
| 05 Jan 2024 | 4.3820 | 4.4100 | 4.3635 | 4.3925 | 4.3925 | 2,065 |
| 04 Jan 2024 | 4.4650 | 4.4650 | 4.4220 | 4.4220 | 4.4220 | - |
| 03 Jan 2024 | 4.5200 | 4.5370 | 4.4025 | 4.4355 | 4.4355 | 1,229 |
| 02 Jan 2024 | 4.6995 | 4.6995 | 4.5815 | 4.6070 | 4.6070 | 1,976 |
| 29 Dec 2023 | 4.6235 | 4.6425 | 4.6235 | 4.6425 | 4.6425 | 2,141 |
| 28 Dec 2023 | 4.6545 | 4.6545 | 4.6210 | 4.6210 | 4.6210 | 247 |
| 27 Dec 2023 | 4.6415 | 4.6575 | 4.6060 | 4.6290 | 4.6290 | 10,740 |
| 22 Dec 2023 | 4.5550 | 4.5805 | 4.5490 | 4.5805 | 4.5805 | 906 |
| 21 Dec 2023 | 4.4770 | 4.5745 | 4.4635 | 4.5745 | 4.5745 | 10,286 |
| 20 Dec 2023 | 4.5705 | 4.5705 | 4.5355 | 4.5355 | 4.5355 | 235 |
| 19 Dec 2023 | 4.4775 | 4.5305 | 4.4775 | 4.5305 | 4.5305 | 165 |
| 18 Dec 2023 | 4.5675 | 4.5675 | 4.4795 | 4.4795 | 4.4795 | 870 |
| 15 Dec 2023 | 4.5320 | 4.5800 | 4.5275 | 4.5520 | 4.5520 | 1,238 |
| 14 Dec 2023 | 4.3515 | 4.4975 | 4.3415 | 4.4975 | 4.4975 | 109 |
| 13 Dec 2023 | 4.1130 | 4.1270 | 4.0970 | 4.1145 | 4.1145 | 1,192 |
| 12 Dec 2023 | 4.2070 | 4.2070 | 4.0890 | 4.0890 | 4.0890 | 4,534 |
| 11 Dec 2023 | 4.2375 | 4.2375 | 4.1820 | 4.1885 | 4.1885 | 382 |
| 08 Dec 2023 | 4.2275 | 4.2555 | 4.2220 | 4.2305 | 4.2305 | 136 |
| 07 Dec 2023 | 4.2390 | 4.2390 | 4.2240 | 4.2365 | 4.2365 | 5,167 |
| 06 Dec 2023 | 4.2265 | 4.2265 | 4.2265 | 4.2265 | 4.2265 | - |
| 05 Dec 2023 | 4.2265 | 4.2265 | 4.2265 | 4.2265 | 4.2265 | - |
| 04 Dec 2023 | 4.2265 | 4.2265 | 4.2265 | 4.2265 | 4.2265 | - |
| 01 Dec 2023 | 4.1530 | 4.2430 | 4.1530 | 4.2265 | 4.2265 | 689 |
| 30 Nov 2023 | 4.1100 | 4.1665 | 4.1040 | 4.1665 | 4.1665 | 2,891 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.