Columbia Ct Qr Series Global Equity Active UCITS ETF (ETR:QRGE)
Germany · Delayed Price · Currency is EUR 10.34
+0.02 (0.17%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:QRGE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 10.34 | 10.35 | 10.34 | 10.34 | 10.34 | 0.17% | 2,308 |
| Sep 21, 2026 | 10.29 | 10.32 | 10.29 | 10.32 | 10.32 | 1.16% | - |
| Sep 18, 2026 | 10.27 | 10.27 | 10.21 | 10.21 | 10.21 | -0.49% | 239 |
| Sep 17, 2026 | 10.24 | 10.26 | 10.24 | 10.26 | 10.26 | 0.53% | - |
| Sep 16, 2026 | 10.19 | 10.21 | 10.19 | 10.20 | 10.20 | 0.65% | - |
| Sep 15, 2026 | 10.16 | 10.17 | 10.14 | 10.14 | 10.14 | -0.35% | - |
| Sep 14, 2026 | 10.21 | 10.21 | 10.17 | 10.17 | 10.17 | -0.68% | - |
| Sep 11, 2026 | 10.18 | 10.24 | 10.18 | 10.24 | 10.24 | 1.07% | 69 |
| Sep 10, 2026 | 10.21 | 10.21 | 10.13 | 10.13 | 10.13 | -0.63% | 3,286 |
| Sep 9, 2026 | 10.27 | 10.27 | 10.20 | 10.20 | 10.20 | -0.84% | - |
| Sep 8, 2026 | 10.32 | 10.32 | 10.28 | 10.28 | 10.28 | -0.48% | - |
| Sep 7, 2026 | 10.35 | 10.35 | 10.33 | 10.33 | 10.33 | 0.04% | 2,641 |
| Sep 4, 2026 | 10.32 | 10.34 | 10.32 | 10.33 | 10.33 | - | 2,897 |
| Sep 3, 2026 | 10.25 | 10.33 | 10.25 | 10.33 | 10.33 | 0.68% | 2,346 |
| Sep 2, 2026 | 10.20 | 10.26 | 10.17 | 10.26 | 10.26 | 0.39% | - |
| Sep 1, 2026 | 10.25 | 10.25 | 10.19 | 10.22 | 10.22 | 0.18% | 10 |
| Aug 31, 2026 | 10.27 | 10.27 | 10.20 | 10.20 | 10.20 | -1.07% | - |
| Aug 28, 2026 | 10.30 | 10.31 | 10.29 | 10.31 | 10.31 | 0.43% | - |
| Aug 27, 2026 | 10.28 | 10.30 | 10.27 | 10.27 | 10.27 | 0.53% | 700 |
| Aug 26, 2026 | 10.22 | 10.22 | 10.21 | 10.21 | 10.21 | 0.06% | - |
| Aug 25, 2026 | 10.23 | 10.23 | 10.21 | 10.21 | 10.21 | 0.49% | - |
| Aug 24, 2026 | 10.18 | 10.20 | 10.16 | 10.16 | 10.16 | -0.63% | 8,371 |
| Aug 21, 2026 | 10.18 | 10.22 | 10.18 | 10.22 | 10.22 | 0.41% | 421 |
| Aug 20, 2026 | 10.21 | 10.21 | 10.18 | 10.18 | 10.18 | -0.39% | 9,849 |
| Aug 19, 2026 | 10.23 | 10.25 | 10.22 | 10.22 | 10.22 | -0.29% | 8,785 |
| Aug 18, 2026 | 10.30 | 10.30 | 10.25 | 10.25 | 10.25 | -1.10% | - |
| Aug 17, 2026 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 0.19% | - |
| Aug 14, 2026 | 10.38 | 10.38 | 10.34 | 10.34 | 10.34 | -0.14% | - |
| Aug 13, 2026 | 10.38 | 10.38 | 10.36 | 10.36 | 10.36 | 0.10% | - |
| Aug 12, 2026 | 10.31 | 10.35 | 10.31 | 10.35 | 10.35 | 0.56% | - |
| Aug 11, 2026 | 10.28 | 10.31 | 10.28 | 10.29 | 10.29 | 0.33% | - |
| Aug 10, 2026 | 10.29 | 10.29 | 10.26 | 10.26 | 10.26 | -0.27% | - |
| Aug 7, 2026 | 10.25 | 10.28 | 10.25 | 10.28 | 10.28 | 0.61% | 1 |
| Aug 6, 2026 | 10.23 | 10.23 | 10.22 | 10.22 | 10.22 | -0.04% | 2,697 |
| Aug 5, 2026 | 10.25 | 10.25 | 10.22 | 10.23 | 10.23 | 1.09% | 323 |
| Aug 4, 2026 | 10.11 | 10.12 | 10.11 | 10.12 | 10.12 | 0.76% | - |
| Aug 3, 2026 | 10.04 | 10.04 | 9.96 | 10.04 | 10.04 | 0.67% | 395 |
| Jul 31, 2026 | 10.07 | 10.13 | 9.97 | 9.97 | 9.97 | -0.10% | 30,097 |
| Jul 30, 2026 | 9.97 | 10.00 | 9.97 | 9.98 | 9.98 | -0.77% | 2,542 |
| Jul 29, 2026 | 10.13 | 10.14 | 10.06 | 10.06 | 10.06 | -0.87% | - |
| Jul 28, 2026 | 10.10 | 10.15 | 10.10 | 10.15 | 10.15 | 0.59% | 3,394 |
| Jul 27, 2026 | 10.22 | 10.23 | 10.09 | 10.09 | 10.09 | -0.88% | 7,938 |
| Jul 24, 2026 | 10.09 | 10.18 | 10.09 | 10.18 | 10.18 | 0.79% | 2,452 |
| Jul 23, 2026 | 10.14 | 10.16 | 10.10 | 10.10 | 10.10 | -0.81% | - |
| Jul 22, 2026 | 10.08 | 10.18 | 10.08 | 10.18 | 10.18 | 0.61% | - |
| Jul 21, 2026 | 10.06 | 10.12 | 10.06 | 10.12 | 10.12 | 0.76% | - |
| Jul 20, 2026 | 10.01 | 10.07 | 10.01 | 10.04 | 10.04 | 0.06% | 3,383 |
| Jul 17, 2026 | 9.98 | 10.04 | 9.98 | 10.04 | 10.04 | -0.55% | - |
| Jul 16, 2026 | 10.08 | 10.09 | 10.03 | 10.09 | 10.09 | 0.06% | - |
| Jul 15, 2026 | 10.16 | 10.16 | 10.09 | 10.09 | 10.09 | -0.20% | - |