Future Of European Defence UCITS ETF (ETR:8RMY)
Germany · Delayed Price · Currency is EUR 9.80
-0.11 (-1.13%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:8RMY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 9.90 | 9.96 | 9.79 | 9.80 | 9.80 | -1.13% | 5,394 |
| Sep 21, 2026 | 9.86 | 9.92 | 9.84 | 9.91 | 9.91 | 1.00% | 6,915 |
| Sep 18, 2026 | 9.92 | 9.94 | 9.81 | 9.81 | 9.81 | -0.96% | 10,513 |
| Sep 17, 2026 | 9.93 | 9.97 | 9.86 | 9.91 | 9.91 | 0.92% | 9,255 |
| Sep 16, 2026 | 9.78 | 9.84 | 9.70 | 9.82 | 9.82 | 0.82% | 57,408 |
| Sep 15, 2026 | 9.58 | 9.75 | 9.58 | 9.74 | 9.74 | 1.76% | 14,432 |
| Sep 14, 2026 | 9.63 | 9.67 | 9.55 | 9.57 | 9.57 | -0.35% | 59,029 |
| Sep 11, 2026 | 9.65 | 9.71 | 9.56 | 9.60 | 9.60 | -0.18% | 42,967 |
| Sep 10, 2026 | 9.59 | 9.67 | 9.58 | 9.62 | 9.62 | 0.22% | 40,027 |
| Sep 9, 2026 | 9.71 | 9.72 | 9.60 | 9.60 | 9.60 | -2.16% | 14,549 |
| Sep 8, 2026 | 9.76 | 9.82 | 9.68 | 9.81 | 9.81 | 0.56% | 13,515 |
| Sep 7, 2026 | 9.85 | 9.95 | 9.76 | 9.76 | 9.76 | -0.81% | 27,899 |
| Sep 4, 2026 | 9.89 | 9.96 | 9.81 | 9.84 | 9.84 | -0.57% | 10,360 |
| Sep 3, 2026 | 9.93 | 9.93 | 9.82 | 9.89 | 9.89 | -0.63% | 42,367 |
| Sep 2, 2026 | 9.98 | 10.02 | 9.90 | 9.96 | 9.96 | -0.53% | 19,054 |
| Sep 1, 2026 | 10.07 | 10.10 | 9.96 | 10.01 | 10.01 | -1.90% | 51,284 |
| Aug 31, 2026 | 10.32 | 10.32 | 10.20 | 10.20 | 10.20 | -1.64% | 8,418 |
| Aug 28, 2026 | 10.52 | 10.52 | 10.37 | 10.37 | 10.37 | -1.07% | 19,176 |
| Aug 27, 2026 | 10.46 | 10.58 | 10.42 | 10.48 | 10.48 | 0.38% | 13,402 |
| Aug 26, 2026 | 10.42 | 10.54 | 10.38 | 10.44 | 10.44 | 0.08% | 4,030 |
| Aug 25, 2026 | 10.44 | 10.52 | 10.42 | 10.44 | 10.44 | 0.71% | 9,457 |
| Aug 24, 2026 | 10.52 | 10.54 | 10.34 | 10.36 | 10.36 | -1.84% | 13,855 |
| Aug 21, 2026 | 10.52 | 10.60 | 10.52 | 10.56 | 10.56 | -0.51% | 15,265 |
| Aug 20, 2026 | 10.72 | 10.75 | 10.61 | 10.61 | 10.61 | -1.60% | 10,276 |
| Aug 19, 2026 | 10.96 | 10.98 | 10.78 | 10.78 | 10.78 | -1.19% | 17,810 |
| Aug 18, 2026 | 11.08 | 11.08 | 10.91 | 10.91 | 10.91 | -1.32% | 27,144 |
| Aug 17, 2026 | 11.10 | 11.16 | 11.06 | 11.06 | 11.06 | -0.63% | 28,848 |
| Aug 14, 2026 | 11.08 | 11.20 | 11.08 | 11.13 | 11.13 | 1.48% | 17,526 |
| Aug 13, 2026 | 11.07 | 11.15 | 10.97 | 10.97 | 10.97 | -0.31% | 57,869 |
| Aug 12, 2026 | 10.88 | 11.05 | 10.88 | 11.00 | 11.00 | 1.64% | 34,444 |
| Aug 11, 2026 | 10.85 | 10.88 | 10.79 | 10.82 | 10.82 | 0.20% | 69,961 |
| Aug 10, 2026 | 10.71 | 10.82 | 10.69 | 10.80 | 10.80 | 0.73% | 14,235 |
| Aug 7, 2026 | 10.82 | 10.95 | 10.68 | 10.72 | 10.72 | -0.11% | 19,092 |
| Aug 6, 2026 | 10.70 | 10.86 | 10.64 | 10.73 | 10.73 | 0.69% | 54,261 |
| Aug 5, 2026 | 10.76 | 10.81 | 10.66 | 10.66 | 10.66 | 0.36% | 29,398 |
| Aug 4, 2026 | 10.58 | 10.65 | 10.57 | 10.62 | 10.62 | 2.35% | 42,444 |
| Aug 3, 2026 | 10.29 | 10.43 | 10.25 | 10.38 | 10.38 | 2.17% | 51,597 |
| Jul 31, 2026 | 10.10 | 10.35 | 10.09 | 10.16 | 10.16 | 0.63% | 19,060 |
| Jul 30, 2026 | 10.12 | 10.16 | 10.04 | 10.09 | 10.09 | -0.45% | 50,899 |
| Jul 29, 2026 | 10.14 | 10.30 | 9.99 | 10.14 | 10.14 | -0.24% | 67,874 |
| Jul 28, 2026 | 10.09 | 10.27 | 10.06 | 10.16 | 10.16 | 1.75% | 53,274 |
| Jul 27, 2026 | 10.05 | 10.13 | 9.90 | 9.99 | 9.99 | 1.03% | 96,530 |
| Jul 24, 2026 | 9.80 | 9.89 | 9.77 | 9.89 | 9.89 | 0.50% | 12,500 |
| Jul 23, 2026 | 9.83 | 9.95 | 9.76 | 9.84 | 9.84 | 0.96% | 19,549 |
| Jul 22, 2026 | 9.62 | 9.78 | 9.58 | 9.74 | 9.74 | 1.75% | 62,167 |
| Jul 21, 2026 | 9.55 | 9.69 | 9.44 | 9.58 | 9.58 | 0.77% | 13,669 |
| Jul 20, 2026 | 9.52 | 9.54 | 9.46 | 9.50 | 9.50 | -0.23% | 7,457 |
| Jul 17, 2026 | 9.32 | 9.53 | 9.31 | 9.53 | 9.53 | 2.00% | 117,436 |
| Jul 16, 2026 | 9.33 | 9.37 | 9.28 | 9.34 | 9.34 | -0.46% | 7,367 |
| Jul 15, 2026 | 9.27 | 9.42 | 9.27 | 9.38 | 9.38 | -0.40% | 7,812 |