UmweltBank UCITS-ETF - Green & Social Bonds Euro (ETR:FJ7I)
Germany · Delayed Price · Currency is EUR 9.89
+0.00 (0.05%)
At close: Sep 22, 2026
ETR:FJ7I Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 9.88 | 9.90 | 9.88 | 9.89 | 9.89 | 0.05% | - |
| Sep 21, 2026 | 9.87 | 9.91 | 9.87 | 9.89 | 9.88 | 0.46% | 100 |
| Sep 18, 2026 | 9.88 | 9.88 | 9.84 | 9.84 | 9.84 | -0.34% | 200 |
| Sep 17, 2026 | 9.87 | 9.91 | 9.86 | 9.87 | 9.87 | -0.26% | 4,447 |
| Sep 16, 2026 | 9.87 | 9.90 | 9.87 | 9.90 | 9.90 | 0.25% | - |
| Sep 15, 2026 | 9.85 | 9.88 | 9.85 | 9.88 | 9.88 | 0.24% | - |
| Sep 14, 2026 | 9.86 | 9.86 | 9.85 | 9.85 | 9.85 | -1.30% | - |
| Sep 10, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0.53% | 2,000 |
| Sep 9, 2026 | 9.96 | 9.98 | 9.93 | 9.93 | 9.93 | -0.34% | 3,471 |
| Sep 8, 2026 | 9.99 | 10.01 | 9.96 | 9.96 | 9.96 | 0.01% | 1,200 |
| Sep 7, 2026 | 10.01 | 10.01 | 9.96 | 9.96 | 9.96 | -0.16% | 1,000 |
| Sep 4, 2026 | 9.96 | 9.98 | 9.96 | 9.98 | 9.98 | 0.23% | - |
| Sep 3, 2026 | 9.95 | 9.96 | 9.95 | 9.96 | 9.95 | 0.04% | - |
| Sep 2, 2026 | 9.95 | 9.98 | 9.94 | 9.95 | 9.95 | -0.21% | 100 |
| Sep 1, 2026 | 9.97 | 10.01 | 9.97 | 9.97 | 9.97 | -0.04% | 4,279 |
| Aug 31, 2026 | 9.99 | 10.02 | 9.98 | 9.98 | 9.98 | -0.19% | 755 |
| Aug 28, 2026 | 10.05 | 10.05 | 10.00 | 10.00 | 9.99 | -0.25% | 4,142 |
| Aug 27, 2026 | 10.02 | 10.07 | 10.02 | 10.02 | 10.02 | -0.08% | 1 |
| Aug 26, 2026 | 10.04 | 10.04 | 10.03 | 10.03 | 10.03 | 0.01% | - |
| Aug 25, 2026 | 10.01 | 10.03 | 10.01 | 10.03 | 10.03 | 0.29% | - |
| Aug 24, 2026 | 10.04 | 10.05 | 10.00 | 10.00 | 10.00 | -0.04% | 2,147 |
| Aug 21, 2026 | 10.03 | 10.04 | 10.00 | 10.00 | 10.00 | -0.08% | 312 |
| Aug 20, 2026 | 10.01 | 10.05 | 10.01 | 10.01 | 10.01 | 0.12% | 1,990 |
| Aug 19, 2026 | 10.01 | 10.01 | 10.00 | 10.00 | 10.00 | 0.04% | - |
| Aug 18, 2026 | 10.01 | 10.04 | 9.99 | 9.99 | 9.99 | -0.31% | 1,243 |
| Aug 17, 2026 | 10.04 | 10.08 | 9.99 | 10.03 | 10.03 | -0.07% | 3,657 |
| Aug 14, 2026 | 10.05 | 10.07 | 10.03 | 10.03 | 10.03 | -0.26% | 151 |
| Aug 13, 2026 | 10.11 | 10.12 | 10.06 | 10.06 | 10.06 | 0.08% | 405 |
| Aug 12, 2026 | 10.08 | 10.08 | 10.05 | 10.05 | 10.05 | - | 1,848 |
| Aug 11, 2026 | 10.04 | 10.10 | 10.04 | 10.05 | 10.05 | 0.16% | 100 |
| Aug 10, 2026 | 10.08 | 10.08 | 10.03 | 10.03 | 10.03 | -0.32% | 11,112 |
| Aug 7, 2026 | 10.05 | 10.11 | 10.05 | 10.07 | 10.07 | 0.04% | 349 |
| Aug 6, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | -0.04% | - |
| Aug 5, 2026 | 10.07 | 10.10 | 10.07 | 10.07 | 10.07 | -0.05% | 6,730 |
| Aug 4, 2026 | 10.04 | 10.08 | 10.04 | 10.07 | 10.07 | 0.34% | 1 |
| Aug 3, 2026 | 10.08 | 10.08 | 10.04 | 10.04 | 10.04 | 0.26% | 200 |
| Jul 31, 2026 | 10.03 | 10.03 | 10.01 | 10.01 | 10.01 | -0.09% | - |
| Jul 30, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - | - |
| Jul 29, 2026 | 10.03 | 10.03 | 10.02 | 10.02 | 10.02 | -0.24% | - |
| Jul 28, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0.15% | - |