Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
Europe
EU
HANetf ICAV (ESGO)
HANetf ICAV (ESGO) Historical

ESGO HANetf ICAV

7.3624

-0.1436 (-1.91%)

Jul 12 2024 - Closed

Delayed by 15 minutes

ESGO Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 12 2024	7.3624	-0.14	-1.91%	7.4287	7.4287	7.3624	1,600
Jul 11 2024	7.506	0.38	5.27%	7.3731	7.506	7.331	5,738
Jul 10 2024	7.1304	0.01	0.12%	7.1304	7.1304	7.1304	0
Jul 09 2024	7.1221	0.04	0.53%	7.1701	7.1701	7.1221	1,600
Jul 08 2024	7.0847	0.04	0.52%	7.0847	7.0847	7.0847	0
Jul 05 2024	7.0484	0.08	1.08%	7.0484	7.0484	7.0484	0
Jul 04 2024	6.9733	0.18	2.70%	6.9733	6.9733	6.9733	0
Jul 03 2024	6.7902	0.09	1.34%	6.7902	6.7902	6.7902	0
Jul 02 2024	6.7007	-0.07	-0.97%	6.7007	6.7007	6.7007	0
Jul 01 2024	6.766	-0.09	-1.30%	6.766	6.766	6.766	0
Jun 28 2024	6.855	0.10	1.43%	6.855	6.855	6.855	0
Jun 27 2024	6.7586	0.03	0.47%	6.7586	6.7586	6.7586	0
Jun 26 2024	6.7268	-0.06	-0.87%	6.7268	6.7268	6.7268	0
Jun 25 2024	6.7857	-0.02	-0.36%	6.7857	6.7857	6.7857	0
Jun 24 2024	6.81	-0.05	-0.67%	6.7916	6.81	6.7916	73
Jun 21 2024	6.8558	0.06	0.82%	6.8558	6.8558	6.8558	0
Jun 20 2024	6.80	0.05	0.74%	6.8215	6.8215	6.80	290
Jun 19 2024	6.75	0.15	2.33%	6.7054	6.75	6.7054	70
Jun 18 2024	6.5962	-0.01	-0.12%	6.5962	6.5962	6.5962	0
Jun 17 2024	6.6041	-0.10	-1.45%	6.6041	6.6041	6.6041	0
Jun 14 2024	6.7015	-0.02	-0.23%	6.6622	6.7015	6.6622	11
Jun 13 2024	6.7172	-0.05	-0.76%	6.7172	6.7172	6.7172	0
Jun 12 2024	6.7685	0.02	0.27%	6.7685	6.7685	6.7685	0
Jun 11 2024	6.75	-0.02	-0.24%	6.75	6.75	6.75	0
Jun 10 2024	6.7663	-0.16	-2.36%	6.7663	6.7663	6.7663	0
Jun 07 2024	6.9297	-0.03	-0.45%	7.1053	7.1053	6.9297	3,200
Jun 06 2024	6.9611	0.09	1.28%	6.9611	6.9611	6.9611	0
Jun 05 2024	6.8732	-0.23	-3.28%	6.8581	6.8732	6.8581	1,500
Jun 04 2024	7.1064	-0.02	-0.29%	7.1064	7.1064	7.1064	0
Jun 03 2024	7.1268	0.06	0.83%	7.1268	7.1268	7.1268	0
May 31 2024	7.0681	0.00	0.00%	7.0681	7.0681	7.0681	0
May 30 2024	7.0681	-0.16	-2.24%	7.0681	7.0681	7.0681	0
May 29 2024	7.2301	0.04	0.56%	7.2301	7.2301	7.2301	0
May 28 2024	7.1898	-0.05	-0.65%	7.1898	7.1898	7.1898	0
May 27 2024	7.2371	0.19	2.69%	7.1605	7.2371	7.1605	400
May 24 2024	7.0476	0.00	0.04%	7.0338	7.0476	7.0338	1,600
May 23 2024	7.045	-0.27	-3.65%	7.045	7.045	7.045	0
May 22 2024	7.312	-0.04	-0.55%	7.312	7.312	7.312	0
May 21 2024	7.3528	0.26	3.72%	7.3528	7.3528	7.3528	0
May 20 2024	7.0893	0.00	0.00%	7.0893	7.0893	7.0893	0
May 17 2024	7.0893	0.05	0.66%	7.0893	7.0893	7.0893	0
May 16 2024	7.0428	-0.01	-0.10%	7.0428	7.0428	7.0428	0
May 15 2024	7.05	0.12	1.79%	6.9768	7.05	6.9768	2,534
May 14 2024	6.9262	-0.02	-0.34%	6.9013	6.9262	6.8708	2,650
May 13 2024	6.95	-0.19	-2.72%	6.9289	6.95	6.9289	10
May 10 2024	7.1445	0.32	4.72%	7.0937	7.1453	7.0937	2,314
May 09 2024	6.8223	0.01	0.19%	6.8223	6.8223	6.8223	0
May 08 2024	6.8096	0.10	1.48%	6.8096	6.8096	6.8096	0
May 07 2024	6.7101	-0.10	-1.49%	6.7522	6.7522	6.7101	9,174
May 06 2024	6.8114	0.11	1.68%	6.7237	6.8114	6.715	19,179
May 03 2024	6.6986	-0.06	-0.92%	6.6986	6.6986	6.6986	2
May 02 2024	6.7608	0.00	0.00%	6.7608	6.7608	6.7608	0
Apr 30 2024	6.7608	-0.09	-1.30%	6.865	6.865	6.7535	3,200
Apr 29 2024	6.8501	0.02	0.26%	6.8501	6.8501	6.8501	0
Apr 26 2024	6.8321	0.13	1.98%	6.8756	6.8756	6.8321	2,000
Apr 25 2024	6.6994	0.02	0.26%	6.6508	6.6994	6.6508	1,173
Apr 24 2024	6.6823	0.06	0.94%	6.7011	6.7011	6.6823	1,245
Apr 23 2024	6.6203	-0.07	-0.97%	6.5058	6.6322	6.4783	5,112
Apr 22 2024	6.6853	-0.18	-2.55%	6.7187	6.7608	6.6055	5,420
Apr 19 2024	6.8605	0.01	0.16%	6.8605	6.8605	6.8605	0
Apr 18 2024	6.8497	0.15	2.30%	6.8497	6.8497	6.8497	0
Apr 17 2024	6.6955	-0.04	-0.58%	6.7477	6.7477	6.6955	1
Apr 16 2024	6.7348	-0.16	-2.37%	6.7457	6.7457	6.7348	538
Apr 15 2024	6.8984	-0.28	-3.93%	6.9871	6.9871	6.8977	2,185

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions