Global X Agtech and Food Innovation UCITS ETF (ETR:KROP)
Germany · Delayed Price · Currency is EUR 9.12
+0.03 (0.37%)
At close: Sep 22, 2026
ETR:KROP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 9.04 | 9.12 | 9.02 | 9.12 | 9.12 | 0.37% | 784 |
| Sep 21, 2026 | 9.11 | 9.14 | 9.08 | 9.08 | 9.08 | -0.12% | 2,171 |
| Sep 18, 2026 | 9.20 | 9.20 | 9.09 | 9.09 | 9.09 | -1.22% | 4,364 |
| Sep 17, 2026 | 9.22 | 9.22 | 9.08 | 9.20 | 9.20 | 0.35% | 2,289 |
| Sep 16, 2026 | 9.24 | 9.27 | 9.17 | 9.17 | 9.17 | -0.16% | 5,800 |
| Sep 15, 2026 | 9.15 | 9.21 | 9.15 | 9.19 | 9.19 | -0.11% | 5,274 |
| Sep 14, 2026 | 9.18 | 9.26 | 9.16 | 9.20 | 9.20 | -0.34% | 5,841 |
| Sep 11, 2026 | 9.38 | 9.44 | 9.23 | 9.23 | 9.23 | - | 902 |
| Sep 10, 2026 | 9.32 | 9.35 | 9.23 | 9.23 | 9.23 | -1.04% | 1,351 |
| Sep 9, 2026 | 9.46 | 9.46 | 9.33 | 9.33 | 9.33 | -1.31% | 1,297 |
| Sep 8, 2026 | 9.48 | 9.57 | 9.45 | 9.45 | 9.45 | -0.95% | 3,510 |
| Sep 7, 2026 | 9.60 | 9.60 | 9.48 | 9.54 | 9.54 | -0.02% | 2,820 |
| Sep 4, 2026 | 9.59 | 9.59 | 9.51 | 9.54 | 9.54 | 0.33% | 4,440 |
| Sep 3, 2026 | 9.53 | 9.70 | 9.51 | 9.51 | 9.51 | -0.01% | 2,675 |
| Sep 2, 2026 | 9.37 | 9.53 | 9.25 | 9.51 | 9.51 | 2.35% | 15,993 |
| Sep 1, 2026 | 9.25 | 9.32 | 9.13 | 9.29 | 9.29 | 2.32% | 3,566 |
| Aug 31, 2026 | 9.05 | 9.14 | 8.98 | 9.08 | 9.08 | 2.15% | 5,100 |
| Aug 28, 2026 | 8.91 | 8.93 | 8.88 | 8.89 | 8.89 | 0.78% | 1,505 |
| Aug 27, 2026 | 8.86 | 8.96 | 8.76 | 8.82 | 8.82 | -1.05% | 6,450 |
| Aug 26, 2026 | 8.86 | 8.99 | 8.86 | 8.92 | 8.92 | 0.43% | 4,303 |
| Aug 25, 2026 | 9.03 | 9.03 | 8.88 | 8.88 | 8.88 | -1.31% | 127 |
| Aug 24, 2026 | 8.86 | 9.07 | 8.86 | 9.00 | 9.00 | 1.73% | 21,113 |
| Aug 21, 2026 | 8.69 | 8.88 | 8.69 | 8.84 | 8.84 | 1.07% | 6,070 |
| Aug 20, 2026 | 8.58 | 8.77 | 8.50 | 8.75 | 8.75 | 1.66% | 2,818 |
| Aug 19, 2026 | 8.53 | 8.61 | 8.53 | 8.61 | 8.61 | 0.57% | - |
| Aug 18, 2026 | 8.54 | 8.63 | 8.54 | 8.56 | 8.56 | 0.13% | 1,513 |
| Aug 17, 2026 | 8.59 | 8.64 | 8.53 | 8.55 | 8.55 | -0.71% | 9,317 |
| Aug 14, 2026 | 8.61 | 8.65 | 8.59 | 8.61 | 8.61 | -0.24% | 2,112 |
| Aug 13, 2026 | 8.62 | 8.72 | 8.59 | 8.63 | 8.63 | 0.06% | 1,771 |
| Aug 12, 2026 | 8.66 | 8.68 | 8.57 | 8.62 | 8.62 | -0.44% | 7,623 |
| Aug 11, 2026 | 8.66 | 8.66 | 8.63 | 8.66 | 8.66 | -0.13% | 800 |
| Aug 10, 2026 | 8.77 | 8.77 | 8.67 | 8.67 | 8.67 | -0.69% | 3,202 |
| Aug 7, 2026 | 8.71 | 8.77 | 8.69 | 8.73 | 8.73 | 0.68% | 577 |
| Aug 6, 2026 | 8.73 | 8.77 | 8.63 | 8.67 | 8.67 | -0.89% | 2,456 |
| Aug 5, 2026 | 8.76 | 8.82 | 8.75 | 8.75 | 8.75 | 0.38% | 2,123 |
| Aug 4, 2026 | 8.64 | 8.72 | 8.60 | 8.72 | 8.72 | -0.80% | 2,951 |
| Aug 3, 2026 | 8.69 | 8.84 | 8.69 | 8.79 | 8.79 | -0.85% | 4,274 |
| Jul 31, 2026 | 8.85 | 8.91 | 8.82 | 8.86 | 8.86 | -0.17% | 505 |
| Jul 30, 2026 | 8.98 | 8.98 | 8.84 | 8.88 | 8.88 | -1.33% | 932 |
| Jul 29, 2026 | 9.09 | 9.17 | 9.00 | 9.00 | 9.00 | -0.50% | 2,754 |
| Jul 28, 2026 | 8.97 | 9.12 | 8.97 | 9.04 | 9.04 | 1.23% | 4,976 |
| Jul 27, 2026 | 8.98 | 9.06 | 8.91 | 8.93 | 8.93 | 0.38% | 2,986 |
| Jul 24, 2026 | 8.85 | 8.94 | 8.85 | 8.90 | 8.90 | 0.96% | 2,050 |
| Jul 23, 2026 | 8.80 | 8.86 | 8.80 | 8.82 | 8.82 | - | 4,439 |
| Jul 22, 2026 | 8.71 | 8.83 | 8.64 | 8.82 | 8.82 | 1.39% | 5,147 |
| Jul 21, 2026 | 8.66 | 8.69 | 8.61 | 8.69 | 8.69 | 0.40% | 1,557 |
| Jul 20, 2026 | 8.75 | 8.75 | 8.64 | 8.66 | 8.66 | -0.98% | 929 |
| Jul 17, 2026 | 8.71 | 8.81 | 8.68 | 8.75 | 8.75 | -0.39% | 501 |
| Jul 16, 2026 | 8.69 | 8.80 | 8.65 | 8.78 | 8.78 | 0.58% | 3,824 |
| Jul 15, 2026 | 8.78 | 8.78 | 8.73 | 8.73 | 8.73 | -0.09% | 25 |