First Trust Europe Rising Dividend Achievers UCITS ETF (ETR:3DVY)
Germany · Delayed Price · Currency is EUR 23.06
+0.01 (0.04%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:3DVY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 23.01 | 23.18 | 23.01 | 23.06 | 23.06 | 0.04% | - |
| Sep 21, 2026 | 22.98 | 23.05 | 22.98 | 23.05 | 23.05 | 1.05% | - |
| Sep 18, 2026 | 23.02 | 23.02 | 22.81 | 22.81 | 22.81 | -1.00% | - |
| Sep 17, 2026 | 22.98 | 23.04 | 22.98 | 23.04 | 23.04 | 0.70% | - |
| Sep 16, 2026 | 22.78 | 22.88 | 22.78 | 22.88 | 22.88 | 1.02% | - |
| Sep 15, 2026 | 22.60 | 22.68 | 22.60 | 22.65 | 22.65 | -0.35% | - |
| Sep 14, 2026 | 22.84 | 22.84 | 22.73 | 22.73 | 22.73 | -0.72% | - |
| Sep 11, 2026 | 22.80 | 22.90 | 22.80 | 22.90 | 22.90 | 0.77% | - |
| Sep 10, 2026 | 22.90 | 22.90 | 22.72 | 22.72 | 22.72 | -0.48% | - |
| Sep 9, 2026 | 23.08 | 23.08 | 22.83 | 22.83 | 22.83 | -1.70% | - |
| Sep 8, 2026 | 23.20 | 23.23 | 23.20 | 23.23 | 23.23 | -0.04% | - |
| Sep 7, 2026 | 23.28 | 23.28 | 23.24 | 23.24 | 23.24 | -0.17% | - |
| Sep 4, 2026 | 23.23 | 23.28 | 23.23 | 23.28 | 23.28 | 0.24% | - |
| Sep 3, 2026 | 23.05 | 23.22 | 23.05 | 23.22 | 23.22 | 0.87% | - |
| Sep 2, 2026 | 23.02 | 23.02 | 22.96 | 23.02 | 23.02 | -0.24% | - |
| Sep 1, 2026 | 23.24 | 23.24 | 23.07 | 23.08 | 23.08 | -0.80% | - |
| Aug 31, 2026 | 23.38 | 23.41 | 23.26 | 23.26 | 23.26 | -0.73% | - |
| Aug 28, 2026 | 23.43 | 23.43 | 23.41 | 23.43 | 23.43 | 0.67% | - |
| Aug 27, 2026 | 23.42 | 23.44 | 23.28 | 23.28 | 23.28 | -0.49% | 64 |
| Aug 26, 2026 | 23.37 | 23.41 | 23.37 | 23.39 | 23.39 | 0.30% | - |
| Aug 25, 2026 | 23.35 | 23.39 | 23.32 | 23.32 | 23.32 | 0.34% | - |
| Aug 24, 2026 | 23.13 | 23.24 | 23.13 | 23.24 | 23.24 | 0.54% | - |
| Aug 21, 2026 | 22.98 | 23.12 | 22.98 | 23.12 | 23.12 | 0.68% | 2 |
| Aug 20, 2026 | 23.00 | 23.00 | 22.96 | 22.96 | 22.96 | -0.35% | - |
| Aug 19, 2026 | 23.14 | 23.14 | 23.04 | 23.04 | 23.04 | -0.32% | 2 |
| Aug 18, 2026 | 23.28 | 23.28 | 23.12 | 23.12 | 23.12 | -1.13% | - |
| Aug 17, 2026 | 23.49 | 23.49 | 23.38 | 23.38 | 23.38 | -0.21% | - |
| Aug 14, 2026 | 23.47 | 23.47 | 23.43 | 23.43 | 23.43 | 0.28% | - |
| Aug 13, 2026 | 23.43 | 23.50 | 23.37 | 23.37 | 23.37 | 0.11% | - |
| Aug 12, 2026 | 23.41 | 23.46 | 23.34 | 23.34 | 23.34 | -0.06% | - |
| Aug 11, 2026 | 23.30 | 23.38 | 23.30 | 23.36 | 23.36 | 0.26% | 500 |
| Aug 10, 2026 | 23.31 | 23.38 | 23.30 | 23.30 | 23.30 | -0.04% | 197 |
| Aug 7, 2026 | 23.27 | 23.38 | 23.27 | 23.31 | 23.31 | 0.15% | - |
| Aug 6, 2026 | 23.27 | 23.33 | 23.27 | 23.27 | 23.27 | 0.26% | 1 |
| Aug 5, 2026 | 23.24 | 23.24 | 23.19 | 23.21 | 23.21 | 0.41% | - |
| Aug 4, 2026 | 23.04 | 23.13 | 22.99 | 23.12 | 23.12 | 0.57% | 96 |
| Aug 3, 2026 | 22.99 | 23.01 | 22.93 | 22.99 | 22.99 | 0.92% | 2 |
| Jul 31, 2026 | 22.86 | 22.89 | 22.78 | 22.78 | 22.78 | 0.15% | - |
| Jul 30, 2026 | 22.51 | 22.74 | 22.51 | 22.74 | 22.74 | 1.13% | - |
| Jul 29, 2026 | 22.65 | 22.65 | 22.49 | 22.49 | 22.49 | -0.66% | - |
| Jul 28, 2026 | 22.65 | 22.65 | 22.61 | 22.64 | 22.64 | 0.11% | - |
| Jul 27, 2026 | 22.80 | 22.80 | 22.61 | 22.61 | 22.61 | 0.29% | - |
| Jul 24, 2026 | 22.36 | 22.55 | 22.36 | 22.55 | 22.55 | 1.17% | - |
| Jul 23, 2026 | 22.49 | 22.49 | 22.29 | 22.29 | 22.29 | -1.39% | - |
| Jul 22, 2026 | 22.45 | 22.60 | 22.45 | 22.60 | 22.60 | 0.36% | - |
| Jul 21, 2026 | 22.40 | 22.52 | 22.40 | 22.52 | 22.52 | 0.87% | - |
| Jul 20, 2026 | 22.32 | 22.39 | 22.32 | 22.33 | 22.33 | -0.04% | 1 |
| Jul 17, 2026 | 22.35 | 22.35 | 22.31 | 22.34 | 22.34 | -0.78% | - |
| Jul 16, 2026 | 22.53 | 22.53 | 22.39 | 22.51 | 22.51 | 0.16% | - |
| Jul 15, 2026 | 22.39 | 22.48 | 22.36 | 22.48 | 22.48 | 0.45% | - |