Skip to main content
logo
Global X Europe Focused Defence Tech UCITS ETF (ETR:ED3F)
Germany flag Germany · Delayed Price · Currency is EUR
15.55
-0.17 (-1.07%)
Last updated: Sep 22, 2026, 5:30 PM CET

ETR:ED3F Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 202615.8715.8715.4815.5515.55-1.07%1,646
Sep 21, 202615.5915.7315.5915.7215.720.80%453
Sep 18, 202615.9815.9815.5915.5915.59-1.28%66
Sep 17, 202615.5915.8915.5915.7915.791.69%266
Sep 16, 202615.4815.5515.4315.5315.531.12%550
Sep 15, 202615.1115.4215.1115.3615.361.29%2,583
Sep 14, 202614.9315.2314.9315.1615.161.05%504
Sep 11, 202615.2615.2614.9915.0115.01-1.33%437
Sep 10, 202615.0615.3315.0615.2115.210.68%348
Sep 9, 202615.4415.4415.0815.1115.11-1.87%904
Sep 8, 202615.3215.3915.1315.3915.390.40%355
Sep 7, 202615.4715.5415.2915.3315.33-0.92%1,589
Sep 4, 202615.5615.6115.4315.4715.47-0.23%1,412
Sep 3, 202615.7015.7315.5015.5115.51-1.20%1,292
Sep 2, 202615.8415.8415.5915.7015.70-0.92%1,566
Sep 1, 202616.1216.1215.7715.8415.84-1.86%1,662
Aug 31, 202616.4116.4116.1416.1416.14-1.63%79
Aug 28, 202616.4916.6116.4116.4116.41-0.69%3,389
Aug 27, 202616.3416.7316.3416.5316.530.73%4,082
Aug 26, 202616.3216.5516.3216.4116.41-0.40%785
Aug 25, 202616.4016.6516.4016.4716.470.19%194
Aug 24, 202616.8016.8016.4316.4416.44-1.98%923
Aug 21, 202616.6816.7716.6516.7716.77-1.02%858
Aug 20, 202617.1517.1616.9416.9416.94-1.82%337
Aug 19, 202617.7217.7217.2217.2617.26-1.61%1,102
Aug 18, 202617.9617.9617.4517.5417.54-1.70%4,084
Aug 17, 202618.0918.0917.8417.8417.84-0.67%1,633
Aug 14, 202617.9118.1117.9117.9617.961.22%8,265
Aug 13, 202617.8418.2017.7417.7517.750.03%817
Aug 12, 202617.4017.8317.4017.7417.742.45%2,383
Aug 11, 202617.2317.3417.2317.3217.32-0.07%7,917
Aug 10, 202617.2817.3916.9517.3317.330.39%929
Aug 7, 202617.1517.6417.1017.2617.260.69%2,531
Aug 6, 202617.0017.3117.0017.1417.140.79%1,472
Aug 5, 202617.1217.6417.0117.0117.010.78%6,355
Aug 4, 202616.6116.9916.6116.8816.883.05%525
Aug 3, 202616.2316.4516.1416.3816.382.62%527
Jul 31, 202616.0016.2015.8715.9615.960.63%5,464
Jul 30, 202615.9715.9715.7215.8615.86-0.45%3,565
Jul 29, 202616.1416.1515.6315.9315.93-1.01%3,432
Jul 28, 202616.0216.2615.7716.0916.091.46%1,599
Jul 27, 202616.0716.1315.7015.8615.860.47%6,241
Jul 24, 202615.7615.9415.6615.7915.79-0.64%18,298
Jul 23, 202615.6016.0815.6015.8915.891.91%6,498
Jul 22, 202615.3215.6215.3215.5915.591.92%277
Jul 21, 202615.2015.5215.2015.3015.301.32%1,639
Jul 20, 202615.0715.1914.9615.1015.100.23%2,330
Jul 17, 202614.7215.0614.7015.0615.061.77%291
Jul 16, 202614.7314.8214.6414.8014.80-0.23%953
Jul 15, 202615.0115.0114.6514.8414.84-0.09%1,243