Robeco UCITS ICAV - Robeco 3D US Equity UCITS ETF (ETR:3DUS)
Germany · Delayed Price · Currency is EUR 6.10
+0.03 (0.54%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:3DUS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 6.11 | 6.12 | 6.10 | 6.10 | 6.10 | 0.54% | 15,010 |
| Sep 21, 2026 | 6.04 | 6.07 | 6.04 | 6.07 | 6.07 | 1.29% | 50 |
| Sep 18, 2026 | 6.01 | 6.01 | 5.98 | 5.99 | 5.99 | - | 449 |
| Sep 17, 2026 | 5.97 | 6.00 | 5.97 | 5.99 | 5.99 | 0.81% | 5,833 |
| Sep 16, 2026 | 5.93 | 5.94 | 5.93 | 5.94 | 5.94 | 0.56% | 14,956 |
| Sep 15, 2026 | 5.94 | 5.94 | 5.91 | 5.91 | 5.91 | -0.61% | - |
| Sep 14, 2026 | 5.94 | 5.95 | 5.94 | 5.94 | 5.94 | -0.27% | 16,769 |
| Sep 11, 2026 | 5.92 | 5.96 | 5.92 | 5.96 | 5.96 | 0.95% | 30,918 |
| Sep 10, 2026 | 5.94 | 5.94 | 5.89 | 5.90 | 5.90 | -0.29% | 10,706 |
| Sep 9, 2026 | 5.96 | 5.96 | 5.92 | 5.92 | 5.92 | -0.77% | 3,387 |
| Sep 8, 2026 | 5.99 | 5.99 | 5.96 | 5.97 | 5.97 | -0.40% | 23,449 |
| Sep 7, 2026 | 6.01 | 6.01 | 5.99 | 5.99 | 5.99 | -0.18% | 2,725 |
| Sep 4, 2026 | 6.03 | 6.03 | 6.00 | 6.00 | 6.00 | -0.46% | 16,580 |
| Sep 3, 2026 | 5.98 | 6.03 | 5.98 | 6.03 | 6.03 | 1.17% | 6,190 |
| Sep 2, 2026 | 5.96 | 5.96 | 5.95 | 5.96 | 5.96 | -0.10% | 5,459 |
| Sep 1, 2026 | 5.99 | 5.99 | 5.94 | 5.97 | 5.97 | 0.02% | 2,140 |
| Aug 31, 2026 | 6.00 | 6.00 | 5.96 | 5.96 | 5.96 | -1.34% | 2,430 |
| Aug 28, 2026 | 6.00 | 6.05 | 6.00 | 6.05 | 6.05 | 0.85% | 5,526 |
| Aug 27, 2026 | 5.99 | 6.00 | 5.98 | 5.99 | 5.99 | 0.65% | 21,203 |
| Aug 26, 2026 | 5.95 | 5.97 | 5.94 | 5.96 | 5.96 | -0.15% | 9,940 |
| Aug 25, 2026 | 5.97 | 5.97 | 5.96 | 5.96 | 5.96 | 0.49% | - |
| Aug 24, 2026 | 5.93 | 5.94 | 5.93 | 5.94 | 5.94 | -0.18% | 4,723 |
| Aug 21, 2026 | 5.91 | 5.95 | 5.91 | 5.95 | 5.95 | 0.15% | 54,369 |
| Aug 20, 2026 | 5.97 | 5.97 | 5.94 | 5.94 | 5.94 | -0.74% | 5,448 |
| Aug 19, 2026 | 6.01 | 6.01 | 5.98 | 5.98 | 5.98 | -0.60% | - |
| Aug 18, 2026 | 6.03 | 6.03 | 6.02 | 6.02 | 6.02 | -0.82% | 30,546 |
| Aug 17, 2026 | 6.08 | 6.09 | 6.06 | 6.07 | 6.07 | -0.13% | 143,479 |
| Aug 14, 2026 | 6.11 | 6.11 | 6.08 | 6.08 | 6.08 | -0.36% | 11,268 |
| Aug 13, 2026 | 6.09 | 6.12 | 6.09 | 6.10 | 6.10 | 0.44% | 50 |
| Aug 12, 2026 | 6.07 | 6.08 | 6.07 | 6.07 | 6.07 | - | 5,473 |
| Aug 11, 2026 | 6.08 | 6.09 | 6.07 | 6.07 | 6.07 | -0.12% | 5,795 |
| Aug 10, 2026 | 6.07 | 6.08 | 6.07 | 6.08 | 6.08 | 0.13% | 10,844 |
| Aug 7, 2026 | 6.05 | 6.07 | 6.05 | 6.07 | 6.07 | 0.48% | 27,309 |
| Aug 6, 2026 | 6.05 | 6.06 | 6.04 | 6.04 | 6.04 | -0.31% | 22,171 |
| Aug 5, 2026 | 6.08 | 6.10 | 6.06 | 6.06 | 6.06 | 0.40% | 12,233 |
| Aug 4, 2026 | 5.98 | 6.04 | 5.97 | 6.04 | 6.04 | 1.33% | 120 |
| Aug 3, 2026 | 5.91 | 5.96 | 5.91 | 5.96 | 5.96 | 1.83% | 4,377 |
| Jul 31, 2026 | 5.86 | 5.88 | 5.85 | 5.85 | 5.85 | 0.90% | 71,821 |
| Jul 30, 2026 | 5.81 | 5.82 | 5.80 | 5.80 | 5.80 | -0.99% | 47,750 |
| Jul 29, 2026 | 5.90 | 5.91 | 5.85 | 5.86 | 5.86 | -0.63% | 22,751 |
| Jul 28, 2026 | 5.87 | 5.89 | 5.87 | 5.89 | 5.89 | 0.53% | 55,327 |
| Jul 27, 2026 | 5.91 | 5.92 | 5.86 | 5.86 | 5.86 | -0.51% | 4,947 |
| Jul 24, 2026 | 5.85 | 5.89 | 5.85 | 5.89 | 5.89 | 0.82% | 6,969 |
| Jul 23, 2026 | 5.89 | 5.90 | 5.84 | 5.84 | 5.84 | -1.50% | 2,241 |
| Jul 22, 2026 | 5.92 | 5.93 | 5.92 | 5.93 | 5.93 | 0.08% | 6,061 |
| Jul 21, 2026 | 5.92 | 5.93 | 5.90 | 5.93 | 5.93 | 0.17% | 8,186 |
| Jul 20, 2026 | 5.88 | 5.92 | 5.88 | 5.92 | 5.92 | 0.53% | 12,463 |
| Jul 17, 2026 | 5.88 | 5.90 | 5.87 | 5.89 | 5.89 | -1.13% | 50,200 |
| Jul 16, 2026 | 5.95 | 5.95 | 5.94 | 5.95 | 5.95 | 0.10% | 39,031 |
| Jul 15, 2026 | 5.96 | 5.96 | 5.94 | 5.95 | 5.95 | 0.20% | 9,673 |