Mirae Asset Global X Renewable Energy Producers UCITS ETF (ETR:R4RU)
Germany · Delayed Price · Currency is EUR 10.63
+0.05 (0.43%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:R4RU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 10.61 | 10.63 | 10.61 | 10.63 | 10.63 | 0.43% | 390 |
| Sep 21, 2026 | 10.24 | 10.62 | 10.24 | 10.58 | 10.58 | 1.28% | 684 |
| Sep 18, 2026 | 10.53 | 10.55 | 10.44 | 10.45 | 10.45 | -1.36% | 2,918 |
| Sep 17, 2026 | 10.47 | 10.59 | 10.45 | 10.59 | 10.59 | 1.44% | 1,112 |
| Sep 16, 2026 | 10.44 | 10.44 | 10.33 | 10.44 | 10.44 | 1.05% | 99 |
| Sep 15, 2026 | 10.40 | 10.40 | 10.26 | 10.33 | 10.33 | -0.44% | 453 |
| Sep 14, 2026 | 10.58 | 10.58 | 10.36 | 10.38 | 10.38 | -2.66% | 2,427 |
| Sep 11, 2026 | 10.67 | 10.70 | 10.64 | 10.66 | 10.66 | 0.41% | 812 |
| Sep 10, 2026 | 10.63 | 10.73 | 10.60 | 10.62 | 10.62 | -0.36% | 5,380 |
| Sep 9, 2026 | 10.81 | 10.85 | 10.64 | 10.66 | 10.66 | -2.00% | 483 |
| Sep 8, 2026 | 10.77 | 10.91 | 10.75 | 10.87 | 10.87 | 0.39% | 1,338 |
| Sep 7, 2026 | 10.82 | 10.84 | 10.82 | 10.83 | 10.83 | 0.35% | 606 |
| Sep 4, 2026 | 10.73 | 10.79 | 10.73 | 10.79 | 10.79 | -0.04% | - |
| Sep 3, 2026 | 10.75 | 10.80 | 10.72 | 10.80 | 10.80 | -0.13% | 403 |
| Sep 2, 2026 | 10.79 | 10.83 | 10.75 | 10.81 | 10.81 | -0.06% | 1,158 |
| Sep 1, 2026 | 10.84 | 10.84 | 10.80 | 10.82 | 10.82 | 0.24% | 2,383 |
| Aug 31, 2026 | 10.90 | 10.90 | 10.79 | 10.79 | 10.79 | -0.61% | 1,497 |
| Aug 28, 2026 | 10.90 | 10.90 | 10.84 | 10.86 | 10.86 | -0.13% | 38 |
| Aug 27, 2026 | 10.88 | 10.91 | 10.83 | 10.87 | 10.87 | 0.18% | 645 |
| Aug 26, 2026 | 10.90 | 10.90 | 10.85 | 10.85 | 10.85 | -0.40% | 278 |
| Aug 25, 2026 | 10.90 | 10.90 | 10.87 | 10.90 | 10.90 | 0.31% | 2,246 |
| Aug 24, 2026 | 10.80 | 10.90 | 10.80 | 10.86 | 10.86 | -1.24% | 4,219 |
| Aug 21, 2026 | 10.94 | 11.03 | 10.93 | 11.00 | 11.00 | 0.64% | 745 |
| Aug 20, 2026 | 11.00 | 11.00 | 10.91 | 10.93 | 10.93 | -0.22% | 167 |
| Aug 19, 2026 | 11.01 | 11.01 | 10.90 | 10.95 | 10.95 | 0.04% | 563 |
| Aug 18, 2026 | 11.07 | 11.07 | 10.93 | 10.95 | 10.95 | -1.17% | 280 |
| Aug 17, 2026 | 11.10 | 11.12 | 11.05 | 11.08 | 11.08 | -0.22% | 1,041 |
| Aug 14, 2026 | 11.13 | 11.15 | 11.08 | 11.10 | 11.10 | -0.34% | 426 |
| Aug 13, 2026 | 11.20 | 11.20 | 11.14 | 11.14 | 11.14 | -0.91% | 152 |
| Aug 12, 2026 | 11.10 | 11.27 | 11.10 | 11.24 | 11.24 | 2.26% | 1,755 |
| Aug 11, 2026 | 10.85 | 11.05 | 10.85 | 10.99 | 10.99 | 1.27% | 683 |
| Aug 10, 2026 | 10.99 | 10.99 | 10.86 | 10.86 | 10.86 | -1.02% | 75 |
| Aug 7, 2026 | 10.91 | 10.97 | 10.88 | 10.97 | 10.97 | 0.09% | 1,435 |
| Aug 6, 2026 | 10.78 | 10.99 | 10.78 | 10.96 | 10.96 | 1.35% | 1,360 |
| Aug 5, 2026 | 10.96 | 10.96 | 10.79 | 10.81 | 10.81 | -0.70% | 701 |
| Aug 4, 2026 | 10.89 | 10.96 | 10.83 | 10.89 | 10.89 | 0.80% | 3,218 |
| Aug 3, 2026 | 10.80 | 10.81 | 10.65 | 10.80 | 10.80 | 0.35% | 2,841 |
| Jul 31, 2026 | 10.91 | 10.91 | 10.72 | 10.76 | 10.76 | -0.98% | 4,850 |
| Jul 30, 2026 | 10.50 | 10.87 | 10.48 | 10.87 | 10.87 | 2.33% | 11,455 |
| Jul 29, 2026 | 10.63 | 10.81 | 10.57 | 10.62 | 10.62 | -1.97% | 4,125 |
| Jul 28, 2026 | 11.20 | 11.20 | 10.83 | 10.84 | 10.84 | -3.20% | 1,431 |
| Jul 27, 2026 | 11.33 | 11.38 | 11.19 | 11.19 | 11.19 | -2.42% | 1,191 |
| Jul 24, 2026 | 11.51 | 11.52 | 11.41 | 11.47 | 11.47 | 0.26% | 159 |
| Jul 23, 2026 | 11.51 | 11.56 | 11.44 | 11.44 | 11.44 | -0.28% | 523 |
| Jul 22, 2026 | 11.40 | 11.51 | 11.40 | 11.47 | 11.47 | 0.88% | 770 |
| Jul 21, 2026 | 11.36 | 11.41 | 11.34 | 11.37 | 11.37 | 0.49% | 397 |
| Jul 20, 2026 | 11.26 | 11.40 | 11.26 | 11.32 | 11.32 | 0.57% | 1,284 |
| Jul 17, 2026 | 11.20 | 11.28 | 11.20 | 11.25 | 11.25 | -0.57% | 1,548 |
| Jul 16, 2026 | 11.40 | 11.40 | 11.32 | 11.32 | 11.32 | -0.40% | 28 |
| Jul 15, 2026 | 11.38 | 11.48 | 11.36 | 11.36 | 11.36 | 0.11% | 707 |