Robeco UCITS ICAV - Robeco 3D Global Equity UCITS ETF (ETR:3DGE)
Germany · Delayed Price · Currency is EUR 7.03
+0.02 (0.33%)
At close: Sep 22, 2026
ETR:3DGE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 7.05 | 7.05 | 7.03 | 7.03 | 7.03 | 0.33% | - |
| Sep 21, 2026 | 6.98 | 7.01 | 6.98 | 7.01 | 7.01 | 1.29% | - |
| Sep 18, 2026 | 6.97 | 6.97 | 6.92 | 6.92 | 6.92 | -0.40% | - |
| Sep 17, 2026 | 6.93 | 6.95 | 6.93 | 6.95 | 6.95 | 0.36% | - |
| Sep 16, 2026 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | 0.64% | - |
| Sep 15, 2026 | 6.89 | 6.91 | 6.88 | 6.88 | 6.88 | -0.62% | - |
| Sep 14, 2026 | 6.91 | 6.93 | 6.91 | 6.92 | 6.92 | -0.63% | - |
| Sep 11, 2026 | 6.93 | 6.97 | 6.93 | 6.97 | 6.97 | 0.85% | - |
| Sep 10, 2026 | 6.96 | 6.96 | 6.91 | 6.91 | 6.91 | -0.35% | 150 |
| Sep 9, 2026 | 6.99 | 6.99 | 6.93 | 6.93 | 6.93 | -1.08% | - |
| Sep 8, 2026 | 7.04 | 7.04 | 7.01 | 7.01 | 7.01 | -0.44% | - |
| Sep 7, 2026 | 7.06 | 7.06 | 7.04 | 7.04 | 7.04 | -0.04% | - |
| Sep 4, 2026 | 7.07 | 7.07 | 7.03 | 7.04 | 7.04 | -0.25% | 22,814 |
| Sep 3, 2026 | 7.01 | 7.06 | 7.01 | 7.06 | 7.06 | 0.80% | - |
| Sep 2, 2026 | 6.98 | 7.00 | 6.96 | 7.00 | 7.00 | -0.09% | - |
| Sep 1, 2026 | 7.04 | 7.04 | 6.99 | 7.01 | 7.01 | -0.41% | - |
| Aug 31, 2026 | 7.06 | 7.07 | 7.04 | 7.04 | 7.04 | -0.76% | 852 |
| Aug 28, 2026 | 7.09 | 7.09 | 7.08 | 7.09 | 7.09 | 0.55% | - |
| Aug 27, 2026 | 7.06 | 7.07 | 7.05 | 7.05 | 7.05 | 0.21% | 78 |
| Aug 26, 2026 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | -0.10% | 1,400 |
| Aug 25, 2026 | 7.03 | 7.05 | 7.03 | 7.05 | 7.05 | 0.53% | 20,150 |
| Aug 24, 2026 | 6.99 | 7.01 | 6.99 | 7.01 | 7.01 | -0.27% | 12,343 |
| Aug 21, 2026 | 7.01 | 7.03 | 7.00 | 7.03 | 7.03 | 0.30% | 29,013 |
| Aug 20, 2026 | 7.03 | 7.05 | 7.01 | 7.01 | 7.01 | -0.74% | 27,278 |
| Aug 19, 2026 | 7.03 | 7.06 | 7.03 | 7.06 | 7.06 | 0.20% | 5,600 |
| Aug 18, 2026 | 7.06 | 7.07 | 7.05 | 7.05 | 7.05 | -1.05% | 5,600 |
| Aug 17, 2026 | 7.02 | 7.14 | 7.02 | 7.12 | 7.12 | -0.03% | 3,375 |
| Aug 14, 2026 | 7.13 | 7.15 | 7.12 | 7.12 | 7.12 | - | 78 |
| Aug 13, 2026 | 7.10 | 7.12 | 7.10 | 7.12 | 7.12 | 0.23% | - |
| Aug 12, 2026 | 7.10 | 7.11 | 7.10 | 7.11 | 7.11 | 0.23% | - |
| Aug 11, 2026 | 7.08 | 7.12 | 7.08 | 7.09 | 7.09 | -0.06% | - |
| Aug 10, 2026 | 7.10 | 7.10 | 7.09 | 7.09 | 7.09 | -0.01% | - |
| Aug 7, 2026 | 7.06 | 7.10 | 7.06 | 7.10 | 7.10 | 0.67% | - |
| Aug 6, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -0.14% | - |
| Aug 5, 2026 | 7.09 | 7.09 | 7.06 | 7.06 | 7.06 | 0.50% | - |
| Aug 4, 2026 | 6.97 | 7.02 | 6.95 | 7.02 | 7.02 | 1.23% | 900 |
| Aug 3, 2026 | 6.91 | 6.94 | 6.91 | 6.94 | 6.94 | 1.30% | - |
| Jul 31, 2026 | 6.86 | 6.87 | 6.85 | 6.85 | 6.85 | 0.74% | - |
| Jul 30, 2026 | 6.79 | 6.85 | 6.79 | 6.80 | 6.80 | -0.03% | 44 |
| Jul 29, 2026 | 6.85 | 6.86 | 6.80 | 6.80 | 6.80 | -0.64% | - |
| Jul 28, 2026 | 6.80 | 6.85 | 6.80 | 6.85 | 6.85 | 0.74% | - |
| Jul 27, 2026 | 6.89 | 6.89 | 6.80 | 6.80 | 6.80 | -0.35% | 26 |
| Jul 24, 2026 | 6.76 | 6.82 | 6.76 | 6.82 | 6.82 | 0.83% | 20,000 |
| Jul 23, 2026 | 6.83 | 6.83 | 6.76 | 6.76 | 6.76 | -1.64% | - |
| Jul 22, 2026 | 6.83 | 6.88 | 6.83 | 6.88 | 6.88 | 0.16% | - |
| Jul 21, 2026 | 6.84 | 6.87 | 6.83 | 6.87 | 6.87 | 0.31% | 6 |
| Jul 20, 2026 | 6.80 | 6.85 | 6.80 | 6.84 | 6.84 | 0.37% | - |
| Jul 17, 2026 | 6.80 | 6.82 | 6.80 | 6.82 | 6.82 | -1.03% | - |
| Jul 16, 2026 | 6.90 | 6.90 | 6.87 | 6.89 | 6.89 | -0.04% | 9,414 |
| Jul 15, 2026 | 6.91 | 6.91 | 6.89 | 6.89 | 6.89 | 0.16% | - |