UmweltBank UCITS-ETF - Green & Social Bonds Euro (ETR:FJ7H)
Germany · Delayed Price · Currency is EUR 10.28
+0.02 (0.17%)
At close: Sep 22, 2026
ETR:FJ7H Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 10.27 | 10.28 | 10.27 | 10.28 | 10.28 | 0.17% | - |
| Sep 21, 2026 | 10.25 | 10.28 | 10.25 | 10.26 | 10.26 | 0.49% | - |
| Sep 18, 2026 | 10.23 | 10.26 | 10.21 | 10.21 | 10.21 | -0.03% | 1,576 |
| Sep 17, 2026 | 10.19 | 10.26 | 10.19 | 10.21 | 10.21 | 0.18% | 2,778 |
| Sep 16, 2026 | 10.15 | 10.19 | 10.14 | 10.19 | 10.19 | 0.41% | - |
| Sep 15, 2026 | 10.12 | 10.15 | 10.12 | 10.15 | 10.15 | 0.24% | - |
| Sep 14, 2026 | 10.20 | 10.20 | 10.13 | 10.13 | 10.13 | -0.18% | 1,000 |
| Sep 11, 2026 | 10.15 | 10.19 | 10.15 | 10.15 | 10.15 | -0.06% | 3,164 |
| Sep 10, 2026 | 10.21 | 10.21 | 10.15 | 10.15 | 10.15 | -0.69% | 50 |
| Sep 9, 2026 | 10.24 | 10.24 | 10.22 | 10.22 | 10.22 | -0.31% | - |
| Sep 8, 2026 | 10.29 | 10.29 | 10.24 | 10.25 | 10.25 | 0.16% | 100 |
| Sep 7, 2026 | 10.29 | 10.29 | 10.24 | 10.24 | 10.24 | -0.19% | 1,468 |
| Sep 4, 2026 | 10.24 | 10.30 | 10.24 | 10.26 | 10.26 | 0.31% | 197 |
| Sep 3, 2026 | 10.22 | 10.23 | 10.22 | 10.23 | 10.23 | 0.15% | - |
| Sep 2, 2026 | 10.21 | 10.26 | 10.21 | 10.21 | 10.21 | -0.10% | 4,200 |
| Sep 1, 2026 | 10.28 | 10.28 | 10.22 | 10.22 | 10.22 | -0.34% | 3,174 |
| Aug 31, 2026 | 10.28 | 10.32 | 10.26 | 10.26 | 10.26 | -0.40% | 892 |
| Aug 28, 2026 | 10.31 | 10.36 | 10.30 | 10.30 | 10.30 | -0.16% | 110 |
| Aug 27, 2026 | 10.33 | 10.37 | 10.31 | 10.31 | 10.31 | -0.27% | 3,400 |
| Aug 26, 2026 | 10.40 | 10.40 | 10.34 | 10.34 | 10.34 | - | 2,066 |
| Aug 25, 2026 | 10.32 | 10.34 | 10.32 | 10.34 | 10.34 | 0.36% | - |
| Aug 24, 2026 | 10.37 | 10.37 | 10.30 | 10.30 | 10.30 | 0.08% | 860 |
| Aug 21, 2026 | 10.29 | 10.35 | 10.25 | 10.29 | 10.29 | 0.18% | 1,365 |
| Aug 20, 2026 | 10.32 | 10.33 | 10.28 | 10.28 | 10.28 | 0.13% | 1,068 |
| Aug 19, 2026 | 10.34 | 10.34 | 10.26 | 10.26 | 10.26 | 0.06% | 448 |
| Aug 18, 2026 | 10.32 | 10.32 | 10.26 | 10.26 | 10.26 | -0.73% | 1,310 |
| Aug 17, 2026 | 10.33 | 10.34 | 10.33 | 10.33 | 10.33 | 0.07% | 4,770 |
| Aug 14, 2026 | 10.30 | 10.35 | 10.30 | 10.33 | 10.32 | 0.05% | 1,906 |
| Aug 13, 2026 | 10.28 | 10.34 | 10.28 | 10.32 | 10.32 | - | 735 |
| Aug 12, 2026 | 10.30 | 10.33 | 10.30 | 10.32 | 10.32 | 0.35% | - |
| Aug 11, 2026 | 10.29 | 10.29 | 10.28 | 10.28 | 10.28 | 0.26% | 550 |
| Aug 10, 2026 | 10.32 | 10.32 | 10.26 | 10.26 | 10.26 | 0.09% | 4,793 |
| Aug 7, 2026 | 10.23 | 10.30 | 10.23 | 10.25 | 10.25 | 0.20% | 1,548 |
| Aug 6, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 0.05% | - |
| Aug 5, 2026 | 10.19 | 10.22 | 10.19 | 10.22 | 10.22 | -0.08% | 5 |
| Aug 4, 2026 | 10.22 | 10.23 | 10.22 | 10.23 | 10.23 | 1.62% | 565 |
| Jul 31, 2026 | 10.10 | 10.14 | 10.07 | 10.07 | 10.07 | 0.04% | 1,008 |
| Jul 30, 2026 | 10.04 | 10.06 | 10.04 | 10.06 | 10.06 | 0.07% | - |
| Jul 29, 2026 | 10.09 | 10.09 | 10.06 | 10.06 | 10.06 | -0.37% | - |
| Jul 28, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 0.22% | - |