HANetf ICAV - Solar Energy UCITS ETF (TANN.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 04:17PM BST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | 4.1265 | 4.1265 | 4.1265 | 4.1265 | 4.1265 | - |
| 18 Apr 2024 | 4.1265 | 4.1265 | 4.1265 | 4.1265 | 4.1265 | - |
| 17 Apr 2024 | 4.1265 | 4.1265 | 4.1265 | 4.1265 | 4.1265 | - |
| 16 Apr 2024 | 4.1265 | 4.1265 | 4.1265 | 4.1265 | 4.1265 | - |
| 15 Apr 2024 | 4.2915 | 4.2915 | 4.1955 | 4.2302 | 4.2302 | 2,486 |
| 12 Apr 2024 | 4.3450 | 4.3450 | 4.3450 | 4.3717 | 4.3717 | 750 |
| 11 Apr 2024 | 4.4605 | 4.4605 | 4.4605 | 4.4113 | 4.4113 | 130 |
| 10 Apr 2024 | 4.4592 | 4.4592 | 4.4592 | 4.4592 | 4.4592 | - |
| 09 Apr 2024 | 4.5455 | 4.5720 | 4.5395 | 4.5382 | 4.5382 | 321 |
| 08 Apr 2024 | 4.4825 | 4.4825 | 4.4150 | 4.4777 | 4.4777 | 1,090 |
| 05 Apr 2024 | 4.4685 | 4.4685 | 4.4685 | 4.4443 | 4.4443 | 137 |
| 04 Apr 2024 | 4.5925 | 4.5925 | 4.5925 | 4.5925 | 4.5925 | - |
| 03 Apr 2024 | 4.4705 | 4.5660 | 4.4303 | 4.4785 | 4.4785 | 285 |
| 02 Apr 2024 | 4.6545 | 4.7510 | 4.5275 | 4.5545 | 4.5545 | 444 |
| 28 Mar 2024 | 4.5305 | 4.6666 | 4.5305 | 4.6432 | 4.6432 | 135 |
| 27 Mar 2024 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | - |
| 26 Mar 2024 | 4.5280 | 4.5560 | 4.5280 | 4.5205 | 4.5205 | 7 |
| 25 Mar 2024 | 4.3940 | 4.5645 | 4.3940 | 4.5507 | 4.5507 | 268 |
| 22 Mar 2024 | 4.6470 | 4.7390 | 4.5615 | 4.5795 | 4.5795 | 272 |
| 21 Mar 2024 | 4.6260 | 4.6475 | 4.6100 | 4.6100 | 4.6100 | 31 |
| 20 Mar 2024 | 4.4475 | 4.5965 | 4.4475 | 4.4827 | 4.4827 | 713 |
| 19 Mar 2024 | 4.4155 | 4.5075 | 4.4155 | 4.4895 | 4.4895 | 109 |
| 18 Mar 2024 | 4.4360 | 4.4500 | 4.3855 | 4.4535 | 4.4535 | 1,837 |
| 15 Mar 2024 | 4.4470 | 4.4470 | 4.4470 | 4.4795 | 4.4795 | 750 |
| 14 Mar 2024 | 4.5495 | 4.5495 | 4.4605 | 4.4840 | 4.4840 | 17 |
| 13 Mar 2024 | 4.6775 | 4.6775 | 4.6775 | 4.5938 | 4.5938 | 13 |
| 12 Mar 2024 | 4.7715 | 4.7715 | 4.7285 | 4.6330 | 4.6330 | 395 |
| 11 Mar 2024 | 4.6705 | 4.7440 | 4.6705 | 4.7245 | 4.7245 | 610 |
| 08 Mar 2024 | 4.6307 | 4.6307 | 4.6065 | 4.6260 | 4.6260 | 2,250 |
| 07 Mar 2024 | 4.6545 | 4.6545 | 4.6035 | 4.6020 | 4.6020 | 270 |
| 06 Mar 2024 | 4.5320 | 4.5320 | 4.5320 | 4.5687 | 4.5687 | 75 |
| 05 Mar 2024 | 4.5100 | 4.5135 | 4.4825 | 4.5010 | 4.5010 | 79 |
| 04 Mar 2024 | 4.6230 | 4.6275 | 4.4135 | 4.5153 | 4.5153 | 721 |
| 01 Mar 2024 | 4.6010 | 4.6129 | 4.5436 | 4.6240 | 4.6240 | 1,044 |
| 29 Feb 2024 | 4.3505 | 4.3505 | 4.3505 | 4.4893 | 4.4893 | 613 |
| 28 Feb 2024 | 4.3690 | 4.4620 | 4.3690 | 4.4792 | 4.4792 | 434 |
| 27 Feb 2024 | 4.5120 | 4.5120 | 4.4660 | 4.5060 | 4.5060 | 488 |
| 26 Feb 2024 | 4.5560 | 4.5560 | 4.4821 | 4.5033 | 4.5033 | 859 |
| 23 Feb 2024 | 4.4660 | 4.5435 | 4.4625 | 4.4830 | 4.4830 | 785 |
| 22 Feb 2024 | 4.6821 | 4.7620 | 4.6365 | 4.6200 | 4.6200 | 1,337 |
| 21 Feb 2024 | 4.6800 | 4.6977 | 4.6750 | 4.6898 | 4.6898 | 7,942 |
| 20 Feb 2024 | 4.8990 | 4.8990 | 4.7225 | 4.7790 | 4.7790 | 922 |
| 19 Feb 2024 | 4.8195 | 4.8817 | 4.8195 | 4.8670 | 4.8670 | 744 |
| 16 Feb 2024 | 5.0140 | 5.0230 | 5.0140 | 4.9380 | 4.9380 | 817 |
| 15 Feb 2024 | 4.9700 | 5.0470 | 4.7860 | 4.9132 | 4.9132 | 781 |
| 14 Feb 2024 | 4.7290 | 4.7640 | 4.7290 | 4.8323 | 4.8323 | 675 |
| 13 Feb 2024 | 4.7380 | 5.0880 | 4.7205 | 4.7642 | 4.7642 | 1,722 |
| 12 Feb 2024 | 4.8111 | 4.9110 | 4.7270 | 4.9110 | 4.9110 | 335 |
| 09 Feb 2024 | 4.5925 | 4.7330 | 4.5925 | 4.6915 | 4.6915 | 721 |
| 08 Feb 2024 | 4.6920 | 4.6920 | 4.6315 | 4.6595 | 4.6595 | 246 |
| 07 Feb 2024 | 4.6680 | 4.7210 | 4.5820 | 4.6295 | 4.6295 | 1,715 |
| 06 Feb 2024 | 4.5705 | 4.5705 | 4.5120 | 4.5303 | 4.5303 | 190 |
| 05 Feb 2024 | 4.6570 | 4.6570 | 4.4393 | 4.4915 | 4.4915 | 1,303 |
| 02 Feb 2024 | 4.5435 | 4.7050 | 4.5435 | 4.5830 | 4.5830 | 450 |
| 01 Feb 2024 | 4.6540 | 4.6540 | 4.6540 | 4.5890 | 4.5890 | 132 |
| 31 Jan 2024 | 4.5810 | 4.5810 | 4.5345 | 4.6537 | 4.6537 | 5,160 |
| 30 Jan 2024 | 4.6300 | 4.6455 | 4.5925 | 4.5767 | 4.5767 | 5,590 |
| 29 Jan 2024 | 4.5535 | 4.6375 | 4.5535 | 4.5780 | 4.5780 | 7,383 |
| 26 Jan 2024 | 4.6135 | 4.7245 | 4.6135 | 4.6235 | 4.6235 | 798 |
| 25 Jan 2024 | 4.6875 | 4.6875 | 4.5482 | 4.5895 | 4.5895 | 552 |
| 24 Jan 2024 | 4.8020 | 4.8306 | 4.7625 | 4.7165 | 4.7165 | 542 |
| 23 Jan 2024 | 4.6450 | 4.6965 | 4.5670 | 4.6815 | 4.6815 | 1,003 |
| 22 Jan 2024 | 4.6435 | 4.6435 | 4.6435 | 4.5825 | 4.5825 | 6 |
| 19 Jan 2024 | 4.4790 | 4.5240 | 4.4730 | 4.4433 | 4.4433 | 1,510 |
| 18 Jan 2024 | 4.5615 | 4.5675 | 4.5342 | 4.5468 | 4.5468 | 738 |
| 17 Jan 2024 | 4.5335 | 4.6485 | 4.5335 | 4.5085 | 4.5085 | 175 |
| 16 Jan 2024 | 4.8100 | 4.8100 | 4.7580 | 4.7267 | 4.7267 | 107 |
| 15 Jan 2024 | 4.8718 | 4.9490 | 4.8330 | 4.8620 | 4.8620 | 241 |
| 12 Jan 2024 | 4.9505 | 4.9505 | 4.8975 | 4.9033 | 4.9033 | 75 |
| 11 Jan 2024 | 5.0380 | 5.0380 | 4.9315 | 4.9020 | 4.9020 | 19 |
| 10 Jan 2024 | 4.9563 | 4.9563 | 4.9563 | 4.9563 | 4.9563 | - |
| 09 Jan 2024 | 5.0600 | 5.0600 | 5.0020 | 4.9503 | 4.9503 | 13 |
| 08 Jan 2024 | 5.0630 | 5.0770 | 5.0630 | 5.0300 | 5.0300 | 274 |
| 05 Jan 2024 | 4.9570 | 5.0540 | 4.9570 | 5.0665 | 5.0665 | 32 |
| 04 Jan 2024 | 5.1110 | 5.1110 | 5.0930 | 5.1380 | 5.1380 | 50 |
| 03 Jan 2024 | 5.2560 | 5.3030 | 5.2370 | 5.1650 | 5.1650 | 127 |
| 02 Jan 2024 | 5.4500 | 5.5390 | 5.3300 | 5.4260 | 5.4260 | 1,007 |
| 29 Dec 2023 | 5.5660 | 5.5660 | 5.5350 | 5.5075 | 5.5075 | 114 |
| 28 Dec 2023 | 5.5820 | 5.5820 | 5.3730 | 5.5000 | 5.5000 | 1,256 |
| 27 Dec 2023 | 5.2860 | 5.4736 | 5.2860 | 5.4625 | 5.4625 | 438 |
| 22 Dec 2023 | 5.3900 | 5.3900 | 5.3392 | 5.3220 | 5.3220 | 136 |
| 21 Dec 2023 | 5.3700 | 5.3700 | 5.2497 | 5.3355 | 5.3355 | 125 |
| 20 Dec 2023 | 5.4000 | 5.4330 | 5.3630 | 5.2805 | 5.2805 | 522 |
| 19 Dec 2023 | 5.0910 | 5.3250 | 5.0910 | 5.2650 | 5.2650 | 522 |
| 18 Dec 2023 | 5.3410 | 5.3410 | 5.1360 | 5.1625 | 5.1625 | 263 |
| 15 Dec 2023 | 5.3390 | 5.3390 | 5.2960 | 5.2985 | 5.2985 | 294 |
| 14 Dec 2023 | 4.8915 | 4.8915 | 4.8910 | 5.2165 | 5.2165 | 8 |
| 13 Dec 2023 | 4.7450 | 4.7450 | 4.6955 | 4.6590 | 4.6590 | 133 |
| 12 Dec 2023 | 4.6670 | 4.6670 | 4.6670 | 4.6800 | 4.6800 | 27 |
| 11 Dec 2023 | 4.7800 | 4.7815 | 4.7800 | 4.7800 | 4.7800 | 1,219 |
| 08 Dec 2023 | 4.8015 | 4.8747 | 4.8015 | 4.8425 | 4.8425 | 590 |
| *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.