Robeco UCITS ICAV - Robeco 3D Global Equity UCITS ETF (ETR:3DGD)
Germany · Delayed Price · Currency is EUR 4.869
+0.024 (0.50%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:3DGD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | 0.50% | - |
| Sep 21, 2026 | 4.82 | 4.85 | 4.82 | 4.85 | 4.84 | 1.22% | 151 |
| Sep 18, 2026 | 4.81 | 4.81 | 4.79 | 4.79 | 4.79 | -0.34% | 3 |
| Sep 17, 2026 | 4.79 | 4.80 | 4.79 | 4.80 | 4.80 | 0.73% | - |
| Sep 16, 2026 | 4.76 | 4.77 | 4.76 | 4.77 | 4.77 | 0.69% | - |
| Sep 15, 2026 | 4.75 | 4.76 | 4.74 | 4.74 | 4.74 | -0.64% | - |
| Sep 14, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | -0.26% | 150 |
| Sep 11, 2026 | 4.75 | 4.78 | 4.75 | 4.78 | 4.78 | 1.01% | - |
| Sep 10, 2026 | 4.76 | 4.76 | 4.73 | 4.73 | 4.73 | -0.38% | - |
| Sep 9, 2026 | 4.78 | 4.78 | 4.75 | 4.75 | 4.75 | -1.02% | - |
| Sep 8, 2026 | 4.82 | 4.82 | 4.80 | 4.80 | 4.80 | -0.39% | - |
| Sep 7, 2026 | 4.84 | 4.84 | 4.82 | 4.82 | 4.82 | -0.22% | - |
| Sep 4, 2026 | 4.83 | 4.84 | 4.83 | 4.83 | 4.83 | -0.08% | - |
| Sep 3, 2026 | 4.79 | 4.83 | 4.79 | 4.83 | 4.83 | 1.05% | 350 |
| Sep 2, 2026 | 4.78 | 4.78 | 4.76 | 4.78 | 4.78 | -0.07% | - |
| Sep 1, 2026 | 4.81 | 4.81 | 4.78 | 4.78 | 4.78 | -0.11% | - |
| Aug 31, 2026 | 4.83 | 4.83 | 4.79 | 4.79 | 4.79 | -1.17% | - |
| Aug 28, 2026 | 4.83 | 4.86 | 4.82 | 4.85 | 4.85 | 0.72% | 200 |
| Aug 27, 2026 | 4.81 | 4.82 | 4.81 | 4.81 | 4.81 | 0.44% | - |
| Aug 26, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | -0.05% | - |
| Aug 25, 2026 | 4.79 | 4.80 | 4.79 | 4.79 | 4.79 | 0.43% | 150 |
| Aug 24, 2026 | 4.76 | 4.77 | 4.76 | 4.77 | 4.77 | -0.20% | - |
| Aug 21, 2026 | 4.76 | 4.78 | 4.76 | 4.78 | 4.78 | 0.33% | - |
| Aug 20, 2026 | 4.79 | 4.79 | 4.77 | 4.77 | 4.77 | -0.77% | - |
| Aug 19, 2026 | 4.81 | 4.82 | 4.80 | 4.80 | 4.80 | -0.44% | - |
| Aug 18, 2026 | 4.85 | 4.85 | 4.83 | 4.83 | 4.82 | -0.99% | - |
| Aug 17, 2026 | 4.88 | 4.88 | 4.87 | 4.87 | 4.87 | -0.02% | - |
| Aug 14, 2026 | 4.90 | 4.90 | 4.87 | 4.87 | 4.87 | -0.37% | - |
| Aug 13, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | 0.30% | - |
| Aug 12, 2026 | 4.87 | 4.88 | 4.87 | 4.88 | 4.88 | 0.13% | - |
| Aug 11, 2026 | 4.87 | 4.89 | 4.87 | 4.87 | 4.87 | 0.05% | - |
| Aug 10, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | -0.03% | - |
| Aug 7, 2026 | 4.85 | 4.87 | 4.85 | 4.87 | 4.87 | 0.50% | 3 |
| Aug 6, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -0.04% | - |
| Aug 5, 2026 | 4.86 | 4.86 | 4.85 | 4.85 | 4.85 | 0.47% | - |
| Aug 4, 2026 | 4.79 | 4.83 | 4.79 | 4.83 | 4.83 | 1.06% | - |
| Aug 3, 2026 | 4.75 | 4.78 | 4.75 | 4.78 | 4.77 | 1.51% | - |
| Jul 31, 2026 | 4.72 | 4.73 | 4.70 | 4.70 | 4.70 | 0.70% | - |
| Jul 30, 2026 | 4.68 | 4.69 | 4.67 | 4.67 | 4.67 | -0.85% | - |
| Jul 29, 2026 | 4.76 | 4.76 | 4.71 | 4.71 | 4.71 | -0.41% | - |
| Jul 28, 2026 | 4.72 | 4.73 | 4.72 | 4.73 | 4.73 | 0.22% | - |
| Jul 27, 2026 | 4.75 | 4.76 | 4.72 | 4.72 | 4.72 | -0.14% | 150 |
| Jul 24, 2026 | 4.71 | 4.73 | 4.70 | 4.73 | 4.73 | 0.85% | 108 |
| Jul 23, 2026 | 4.73 | 4.73 | 4.69 | 4.69 | 4.69 | -1.33% | - |
| Jul 22, 2026 | 4.73 | 4.75 | 4.73 | 4.75 | 4.75 | 0.07% | - |
| Jul 21, 2026 | 4.73 | 4.75 | 4.73 | 4.75 | 4.75 | 0.27% | - |
| Jul 20, 2026 | 4.70 | 4.73 | 4.70 | 4.73 | 4.73 | 0.56% | - |
| Jul 17, 2026 | 4.70 | 4.71 | 4.70 | 4.71 | 4.71 | -0.95% | - |
| Jul 16, 2026 | 4.75 | 4.75 | 4.74 | 4.75 | 4.75 | -0.16% | - |
| Jul 15, 2026 | 4.79 | 4.79 | 4.77 | 4.78 | 4.76 | 0.18% | 5,266 |