ETF Platform Icav - Erste ETF Global Equities UCITS ETF (ETR:EEGF)
Germany · Delayed Price · Currency is EUR 10.39
+0.06 (0.62%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:EEGF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 10.38 | 10.41 | 10.38 | 10.39 | 10.39 | 0.62% | 3,354 |
| Sep 21, 2026 | 10.27 | 10.45 | 10.27 | 10.33 | 10.33 | 1.22% | 5,584 |
| Sep 18, 2026 | 10.25 | 10.26 | 10.20 | 10.20 | 10.20 | -0.23% | 4,192 |
| Sep 17, 2026 | 10.20 | 10.25 | 10.20 | 10.23 | 10.23 | 0.69% | 9,305 |
| Sep 16, 2026 | 10.10 | 10.16 | 10.10 | 10.16 | 10.16 | 0.47% | 613 |
| Sep 15, 2026 | 10.13 | 10.17 | 10.11 | 10.11 | 10.11 | -0.53% | 1,307 |
| Sep 14, 2026 | 10.17 | 10.18 | 10.12 | 10.16 | 10.16 | -0.18% | 1,630 |
| Sep 11, 2026 | 10.14 | 10.19 | 10.12 | 10.18 | 10.18 | 1.11% | 3,219 |
| Sep 10, 2026 | 10.12 | 10.14 | 10.07 | 10.07 | 10.07 | -0.24% | 4,164 |
| Sep 9, 2026 | 10.16 | 10.17 | 10.09 | 10.09 | 10.09 | -0.96% | 1,985 |
| Sep 8, 2026 | 10.22 | 10.36 | 10.19 | 10.19 | 10.19 | -0.27% | 26,235 |
| Sep 7, 2026 | 10.24 | 10.25 | 10.20 | 10.22 | 10.22 | -0.08% | 8,472 |
| Sep 4, 2026 | 10.33 | 10.33 | 10.23 | 10.23 | 10.23 | -0.37% | 6,202 |
| Sep 3, 2026 | 10.25 | 10.26 | 10.17 | 10.26 | 10.26 | 0.88% | 4,280 |
| Sep 2, 2026 | 10.17 | 10.17 | 10.11 | 10.17 | 10.17 | 0.20% | 1,536 |
| Sep 1, 2026 | 10.20 | 10.20 | 10.12 | 10.15 | 10.15 | -0.26% | 2,967 |
| Aug 31, 2026 | 10.26 | 10.26 | 10.18 | 10.18 | 10.18 | -0.97% | 2,518 |
| Aug 28, 2026 | 10.24 | 10.28 | 10.19 | 10.28 | 10.28 | 1.12% | 876 |
| Aug 27, 2026 | 10.15 | 10.30 | 10.15 | 10.17 | 10.17 | 0.53% | 22,165 |
| Aug 26, 2026 | 10.14 | 10.19 | 10.08 | 10.11 | 10.11 | 0.20% | 7,450 |
| Aug 25, 2026 | 10.10 | 10.13 | 10.09 | 10.09 | 10.09 | 0.18% | 1,265 |
| Aug 24, 2026 | 10.14 | 10.14 | 10.06 | 10.07 | 10.07 | -0.18% | 8,739 |
| Aug 21, 2026 | 10.07 | 10.10 | 10.05 | 10.09 | 10.09 | 0.26% | 2,583 |
| Aug 20, 2026 | 10.19 | 10.19 | 10.05 | 10.07 | 10.07 | -0.61% | 5,886 |
| Aug 19, 2026 | 10.21 | 10.21 | 10.12 | 10.13 | 10.13 | -0.35% | 3,806 |
| Aug 18, 2026 | 10.24 | 10.28 | 10.16 | 10.16 | 10.16 | -1.03% | 7,386 |
| Aug 17, 2026 | 10.31 | 10.36 | 10.27 | 10.27 | 10.27 | -0.21% | 1,309 |
| Aug 14, 2026 | 10.43 | 10.43 | 10.29 | 10.29 | 10.29 | -0.35% | 2,621 |
| Aug 13, 2026 | 10.34 | 10.38 | 10.30 | 10.33 | 10.33 | 0.68% | 8,189 |
| Aug 12, 2026 | 10.36 | 10.36 | 10.26 | 10.26 | 10.26 | -0.25% | 1,739 |
| Aug 11, 2026 | 10.29 | 10.36 | 10.28 | 10.28 | 10.28 | 0.23% | 5,945 |
| Aug 10, 2026 | 10.27 | 10.28 | 10.26 | 10.26 | 10.26 | -0.14% | 2,024 |
| Aug 7, 2026 | 10.30 | 10.30 | 10.23 | 10.27 | 10.27 | 0.57% | 3,932 |
| Aug 6, 2026 | 10.27 | 10.27 | 10.20 | 10.22 | 10.22 | 0.10% | 12,546 |
| Aug 5, 2026 | 10.33 | 10.33 | 10.21 | 10.21 | 10.21 | 0.43% | 6,077 |
| Aug 4, 2026 | 10.20 | 10.35 | 10.07 | 10.16 | 10.16 | 1.07% | 2,986 |
| Aug 3, 2026 | 10.07 | 10.21 | 9.98 | 10.05 | 10.05 | 1.77% | 15,824 |
| Jul 31, 2026 | 9.90 | 9.94 | 9.88 | 9.88 | 9.88 | 0.12% | 9 |
| Jul 30, 2026 | 9.86 | 9.87 | 9.81 | 9.87 | 9.87 | 0.25% | 8,148 |
| Jul 29, 2026 | 10.00 | 10.00 | 9.84 | 9.84 | 9.84 | -0.68% | 5,524 |
| Jul 28, 2026 | 9.94 | 9.94 | 9.85 | 9.91 | 9.91 | 0.14% | 8,846 |
| Jul 27, 2026 | 9.99 | 10.00 | 9.90 | 9.90 | 9.90 | -0.45% | 504 |
| Jul 24, 2026 | 9.87 | 9.95 | 9.87 | 9.94 | 9.94 | 0.64% | 9,528 |
| Jul 23, 2026 | 9.97 | 9.98 | 9.88 | 9.88 | 9.88 | -1.43% | 2,319 |
| Jul 22, 2026 | 10.01 | 10.09 | 9.99 | 10.02 | 10.02 | 0.08% | 1,383 |
| Jul 21, 2026 | 9.95 | 10.01 | 9.95 | 10.01 | 10.01 | 0.70% | 1,105 |
| Jul 20, 2026 | 9.89 | 9.94 | 9.89 | 9.94 | 9.94 | 0.52% | - |
| Jul 17, 2026 | 9.89 | 9.89 | 9.86 | 9.89 | 9.89 | -1.35% | 150 |