UmweltBank UCITS-ETF - Green & Social Bonds Euro (ETR:FJ7E)
Germany · Delayed Price · Currency is EUR 9.74
0.00 (-0.03%)
At close: Sep 22, 2026
ETR:FJ7E Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 9.72 | 9.79 | 9.72 | 9.74 | 9.74 | -0.03% | 240 |
| Sep 21, 2026 | 9.75 | 9.76 | 9.74 | 9.74 | 9.74 | 0.24% | - |
| Sep 18, 2026 | 9.76 | 9.76 | 9.72 | 9.72 | 9.71 | -0.48% | 262 |
| Sep 17, 2026 | 9.73 | 9.76 | 9.73 | 9.76 | 9.76 | 0.32% | - |
| Sep 16, 2026 | 9.72 | 9.75 | 9.71 | 9.73 | 9.73 | -0.12% | 3,911 |
| Sep 15, 2026 | 9.71 | 9.74 | 9.71 | 9.74 | 9.74 | 0.19% | - |
| Sep 14, 2026 | 9.74 | 9.74 | 9.72 | 9.72 | 9.72 | -0.33% | - |
| Sep 11, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | -1.05% | - |
| Sep 9, 2026 | 10.00 | 10.00 | 9.90 | 9.90 | 9.86 | -1.00% | 499 |
| Sep 8, 2026 | 10.05 | 10.09 | 10.00 | 10.00 | 9.96 | - | 1,101 |
| Sep 7, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.96 | - | - |
| Sep 4, 2026 | 10.00 | 10.05 | 10.00 | 10.00 | 9.96 | - | - |
| Sep 3, 2026 | 9.90 | 10.00 | 9.90 | 10.00 | 9.96 | - | 1 |
| Sep 2, 2026 | 10.06 | 10.09 | 10.00 | 10.00 | 9.96 | - | 2,211 |
| Sep 1, 2026 | 10.10 | 10.10 | 10.00 | 10.00 | 9.96 | - | 11 |
| Aug 31, 2026 | 9.98 | 10.00 | 9.91 | 10.00 | 9.96 | 0.18% | 199 |
| Aug 28, 2026 | 10.03 | 10.03 | 9.98 | 9.98 | 9.94 | 0.04% | 100 |
| Aug 27, 2026 | 9.98 | 10.00 | 9.97 | 9.98 | 9.94 | -0.03% | 157 |
| Aug 26, 2026 | 10.00 | 10.02 | 9.98 | 9.98 | 9.94 | -0.29% | 500 |
| Aug 25, 2026 | 9.98 | 10.01 | 9.98 | 10.01 | 9.97 | 0.30% | - |
| Aug 24, 2026 | 9.99 | 9.99 | 9.98 | 9.98 | 9.94 | -0.02% | - |
| Aug 21, 2026 | 9.98 | 10.04 | 9.98 | 9.98 | 9.94 | -0.01% | 3,053 |
| Aug 20, 2026 | 9.94 | 9.99 | 9.94 | 9.98 | 9.94 | 0.09% | 1,340 |
| Aug 19, 2026 | 10.02 | 10.02 | 9.98 | 9.98 | 9.93 | -0.05% | 399 |
| Aug 18, 2026 | 10.01 | 10.01 | 9.98 | 9.98 | 9.94 | -0.02% | 13 |
| Aug 17, 2026 | 10.00 | 10.00 | 9.98 | 9.98 | 9.94 | 0.02% | - |
| Aug 14, 2026 | 10.00 | 10.00 | 9.98 | 9.98 | 9.94 | -0.12% | 77 |
| Aug 13, 2026 | 10.00 | 10.03 | 9.99 | 9.99 | 9.95 | 0.01% | 1,041 |
| Aug 12, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.95 | -0.09% | - |
| Aug 11, 2026 | 9.98 | 10.00 | 9.98 | 10.00 | 9.96 | 0.29% | - |
| Aug 10, 2026 | 9.99 | 9.99 | 9.97 | 9.97 | 9.93 | -0.23% | - |
| Aug 7, 2026 | 9.99 | 10.04 | 9.99 | 9.99 | 9.95 | 0.11% | 383 |
| Aug 6, 2026 | 9.99 | 9.99 | 9.98 | 9.98 | 9.94 | -0.07% | - |
| Aug 5, 2026 | 9.97 | 10.00 | 9.97 | 9.99 | 9.95 | -0.04% | 1 |
| Aug 4, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.95 | 0.09% | - |
| Aug 3, 2026 | 10.09 | 10.09 | 9.95 | 9.99 | 9.94 | 0.19% | 7,122 |
| Jul 31, 2026 | 9.98 | 10.02 | 9.96 | 9.97 | 9.93 | -0.08% | 750 |
| Jul 30, 2026 | 9.97 | 10.01 | 9.97 | 9.97 | 9.93 | -0.02% | 500 |
| Jul 29, 2026 | 9.97 | 9.98 | 9.96 | 9.98 | 9.94 | -0.01% | - |
| Jul 28, 2026 | 9.97 | 9.99 | 9.97 | 9.98 | 9.94 | 0.15% | - |
| Jul 27, 2026 | 10.00 | 10.00 | 9.96 | 9.96 | 9.92 | 0.11% | 100 |
| Jul 24, 2026 | 9.95 | 9.99 | 9.95 | 9.95 | 9.91 | 0.13% | 922 |
| Jul 23, 2026 | 9.95 | 9.95 | 9.94 | 9.94 | 9.90 | -0.16% | - |
| Jul 22, 2026 | 9.96 | 9.99 | 9.94 | 9.95 | 9.91 | -0.06% | 646 |
| Jul 21, 2026 | 9.97 | 9.97 | 9.96 | 9.96 | 9.92 | -0.33% | - |
| Jul 20, 2026 | 10.00 | 10.00 | 9.97 | 9.99 | 9.95 | 0.30% | 500 |
| Jul 17, 2026 | 9.97 | 10.02 | 9.96 | 9.96 | 9.92 | -0.31% | 1,283 |
| Jul 16, 2026 | 9.93 | 10.01 | 9.93 | 9.99 | 9.95 | 0.21% | 599 |
| Jul 15, 2026 | 9.99 | 10.02 | 9.97 | 9.97 | 9.93 | 0.01% | 166 |
| Jul 14, 2026 | 9.96 | 9.97 | 9.96 | 9.97 | 9.93 | -0.32% | - |