Global X Solar UCITS ETF (ETR:RA7Z)
Germany · Delayed Price · Currency is EUR 8.22
+0.03 (0.39%)
At close: Sep 22, 2026
ETR:RA7Z Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 8.16 | 8.26 | 8.16 | 8.22 | 8.22 | 0.39% | 199 |
| Sep 21, 2026 | 8.16 | 8.20 | 8.16 | 8.19 | 8.19 | 1.85% | 478 |
| Sep 18, 2026 | 8.16 | 8.22 | 8.04 | 8.04 | 8.04 | 0.45% | 685 |
| Sep 17, 2026 | 7.92 | 8.02 | 7.88 | 8.00 | 8.00 | 1.12% | 3,038 |
| Sep 16, 2026 | 7.98 | 8.04 | 7.90 | 7.91 | 7.91 | -0.40% | 1,504 |
| Sep 15, 2026 | 7.98 | 8.00 | 7.95 | 7.95 | 7.95 | -1.34% | 121 |
| Sep 14, 2026 | 7.97 | 8.12 | 7.97 | 8.05 | 8.05 | -0.52% | 2,092 |
| Sep 11, 2026 | 8.06 | 8.11 | 8.03 | 8.10 | 8.10 | 0.25% | 2,272 |
| Sep 10, 2026 | 8.12 | 8.16 | 8.04 | 8.08 | 8.08 | -1.14% | 942 |
| Sep 9, 2026 | 8.32 | 8.34 | 8.17 | 8.17 | 8.17 | -1.82% | 1,199 |
| Sep 8, 2026 | 8.17 | 8.32 | 8.17 | 8.32 | 8.32 | 1.43% | 1,294 |
| Sep 7, 2026 | 8.21 | 8.27 | 8.16 | 8.20 | 8.20 | 0.05% | 1,122 |
| Sep 4, 2026 | 8.20 | 8.22 | 8.19 | 8.20 | 8.20 | 0.23% | 426 |
| Sep 3, 2026 | 8.11 | 8.18 | 8.10 | 8.18 | 8.18 | 0.98% | 1,677 |
| Sep 2, 2026 | 8.13 | 8.13 | 8.04 | 8.10 | 8.10 | -1.46% | 758 |
| Sep 1, 2026 | 8.28 | 8.28 | 8.22 | 8.22 | 8.22 | -0.93% | 399 |
| Aug 31, 2026 | 8.41 | 8.42 | 8.27 | 8.30 | 8.30 | -2.85% | 5,887 |
| Aug 28, 2026 | 8.59 | 8.63 | 8.54 | 8.54 | 8.54 | -0.14% | 680 |
| Aug 27, 2026 | 8.51 | 8.57 | 8.48 | 8.55 | 8.55 | 0.12% | 1,559 |
| Aug 26, 2026 | 8.56 | 8.61 | 8.53 | 8.54 | 8.54 | 0.67% | 2,866 |
| Aug 25, 2026 | 8.57 | 8.59 | 8.49 | 8.49 | 8.49 | -0.45% | 1,967 |
| Aug 24, 2026 | 8.60 | 8.62 | 8.50 | 8.52 | 8.52 | -1.75% | 3,477 |
| Aug 21, 2026 | 8.63 | 8.70 | 8.60 | 8.68 | 8.68 | 0.16% | 2,019 |
| Aug 20, 2026 | 8.75 | 8.76 | 8.66 | 8.66 | 8.66 | -0.46% | 690 |
| Aug 19, 2026 | 8.70 | 8.72 | 8.65 | 8.70 | 8.70 | -2.72% | 5,711 |
| Aug 18, 2026 | 9.05 | 9.05 | 8.94 | 8.94 | 8.94 | -1.25% | 2,983 |
| Aug 17, 2026 | 9.10 | 9.13 | 9.04 | 9.06 | 9.06 | 0.35% | 1,910 |
| Aug 14, 2026 | 9.06 | 9.07 | 8.94 | 9.03 | 9.03 | -1.12% | 16,729 |
| Aug 13, 2026 | 9.14 | 9.16 | 9.07 | 9.13 | 9.13 | -1.61% | 4,848 |
| Aug 12, 2026 | 9.33 | 9.40 | 9.27 | 9.28 | 9.28 | 0.54% | 3,658 |
| Aug 11, 2026 | 9.16 | 9.27 | 9.16 | 9.23 | 9.23 | 1.85% | 4,419 |
| Aug 10, 2026 | 9.18 | 9.20 | 9.06 | 9.06 | 9.06 | -1.26% | 689 |
| Aug 7, 2026 | 9.13 | 9.21 | 9.08 | 9.17 | 9.17 | 2.18% | 1,227 |
| Aug 6, 2026 | 8.90 | 8.98 | 8.85 | 8.98 | 8.98 | -0.22% | 2,417 |
| Aug 5, 2026 | 9.15 | 9.18 | 9.00 | 9.00 | 9.00 | -0.13% | 4,561 |
| Aug 4, 2026 | 8.90 | 9.01 | 8.90 | 9.01 | 9.01 | 2.24% | 10,467 |
| Aug 3, 2026 | 8.67 | 8.87 | 8.66 | 8.81 | 8.81 | 3.35% | 4,738 |
| Jul 31, 2026 | 8.67 | 8.71 | 8.53 | 8.53 | 8.53 | -0.89% | 784 |
| Jul 30, 2026 | 8.41 | 8.63 | 8.41 | 8.60 | 8.60 | 2.43% | 2,548 |
| Jul 29, 2026 | 8.50 | 8.52 | 8.40 | 8.40 | 8.40 | -1.22% | 8,400 |
| Jul 28, 2026 | 8.62 | 8.62 | 8.41 | 8.50 | 8.50 | -1.98% | 2,468 |
| Jul 27, 2026 | 8.83 | 8.86 | 8.63 | 8.68 | 8.68 | -0.95% | 472 |
| Jul 24, 2026 | 8.78 | 8.81 | 8.73 | 8.76 | 8.76 | -1.57% | 952 |
| Jul 23, 2026 | 8.96 | 9.01 | 8.85 | 8.90 | 8.90 | 1.36% | 549 |
| Jul 22, 2026 | 8.73 | 8.83 | 8.69 | 8.78 | 8.78 | 1.42% | 2,859 |
| Jul 21, 2026 | 8.62 | 8.66 | 8.60 | 8.66 | 8.66 | 1.51% | 2,469 |
| Jul 20, 2026 | 8.60 | 8.62 | 8.48 | 8.53 | 8.53 | 0.05% | 3,027 |
| Jul 17, 2026 | 8.52 | 8.62 | 8.50 | 8.52 | 8.52 | -3.04% | 1,039 |
| Jul 16, 2026 | 8.95 | 8.95 | 8.79 | 8.79 | 8.79 | -2.18% | 5,598 |
| Jul 15, 2026 | 8.98 | 9.10 | 8.98 | 8.99 | 8.99 | 0.57% | 300 |