Robeco Climate Euro Government Bond UCITS ETF (ETR:RCEG)
Germany · Delayed Price · Currency is EUR 4.977
-0.006 (-0.12%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:RCEG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 4.97 | 4.99 | 4.97 | 4.98 | 4.98 | -0.12% | 7,698 |
| Sep 21, 2026 | 4.97 | 4.98 | 4.97 | 4.98 | 4.98 | 0.45% | - |
| Sep 18, 2026 | 4.99 | 4.99 | 4.96 | 4.96 | 4.96 | -0.44% | 5,306 |
| Sep 17, 2026 | 4.97 | 4.99 | 4.97 | 4.98 | 4.98 | 0.35% | 10,182 |
| Sep 16, 2026 | 4.96 | 4.97 | 4.96 | 4.97 | 4.97 | 0.16% | - |
| Sep 15, 2026 | 4.95 | 4.96 | 4.95 | 4.96 | 4.96 | 0.01% | - |
| Sep 14, 2026 | 4.96 | 4.96 | 4.94 | 4.96 | 4.96 | -0.32% | 10,581 |
| Sep 11, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 0.13% | 17,131 |
| Sep 10, 2026 | 5.00 | 5.00 | 4.97 | 4.97 | 4.97 | -0.56% | - |
| Sep 9, 2026 | 5.02 | 5.02 | 4.99 | 4.99 | 4.99 | -0.56% | - |
| Sep 8, 2026 | 5.00 | 5.02 | 5.00 | 5.02 | 5.02 | 0.13% | - |
| Sep 7, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | -0.27% | - |
| Sep 4, 2026 | 5.02 | 5.03 | 5.02 | 5.03 | 5.03 | 0.09% | - |
| Sep 3, 2026 | 5.02 | 5.03 | 5.02 | 5.03 | 5.02 | 0.27% | - |
| Sep 2, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | -0.29% | - |
| Sep 1, 2026 | 5.02 | 5.03 | 5.02 | 5.03 | 5.03 | -0.12% | - |
| Aug 31, 2026 | 5.04 | 5.04 | 5.03 | 5.03 | 5.03 | -0.31% | - |
| Aug 28, 2026 | 5.05 | 5.05 | 5.04 | 5.05 | 5.05 | -0.08% | - |
| Aug 27, 2026 | 5.06 | 5.06 | 5.05 | 5.05 | 5.05 | -0.13% | - |
| Aug 26, 2026 | 5.07 | 5.07 | 5.06 | 5.06 | 5.06 | -0.15% | - |
| Aug 25, 2026 | 5.05 | 5.07 | 5.05 | 5.07 | 5.07 | 0.40% | 23,911 |
| Aug 24, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.04 | -0.03% | - |
| Aug 21, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 0.01% | - |
| Aug 20, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 0.10% | - |
| Aug 19, 2026 | 5.05 | 5.05 | 5.04 | 5.04 | 5.04 | -0.03% | - |
| Aug 18, 2026 | 5.05 | 5.05 | 5.04 | 5.04 | 5.04 | -0.36% | - |
| Aug 17, 2026 | 5.07 | 5.07 | 5.06 | 5.06 | 5.06 | -0.07% | - |
| Aug 14, 2026 | 5.08 | 5.08 | 5.06 | 5.06 | 5.06 | -0.49% | - |
| Aug 13, 2026 | 5.08 | 5.09 | 5.08 | 5.09 | 5.09 | 0.14% | - |
| Aug 12, 2026 | 5.08 | 5.09 | 5.08 | 5.08 | 5.08 | 0.06% | - |
| Aug 11, 2026 | 5.07 | 5.08 | 5.07 | 5.08 | 5.08 | 0.03% | - |
| Aug 10, 2026 | 5.09 | 5.09 | 5.08 | 5.08 | 5.08 | -0.31% | - |
| Aug 7, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | - | - |
| Aug 6, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | -0.20% | - |
| Aug 5, 2026 | 5.11 | 5.11 | 5.10 | 5.10 | 5.10 | 0.15% | 48,724 |
| Aug 4, 2026 | 5.08 | 5.11 | 5.08 | 5.10 | 5.10 | 0.25% | 28,374 |
| Aug 3, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 0.43% | - |
| Jul 31, 2026 | 5.08 | 5.08 | 5.06 | 5.06 | 5.06 | -0.17% | - |
| Jul 30, 2026 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | -0.10% | - |
| Jul 29, 2026 | 5.09 | 5.09 | 5.08 | 5.08 | 5.07 | -0.29% | - |
| Jul 28, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 0.15% | - |
| Jul 27, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 0.34% | - |
| Jul 24, 2026 | 5.06 | 5.07 | 5.06 | 5.07 | 5.07 | 0.36% | - |
| Jul 23, 2026 | 5.06 | 5.06 | 5.05 | 5.05 | 5.05 | -0.21% | - |
| Jul 22, 2026 | 5.06 | 5.07 | 5.06 | 5.06 | 5.06 | -0.13% | 2,802 |
| Jul 21, 2026 | 5.07 | 5.07 | 5.06 | 5.06 | 5.06 | -0.09% | - |
| Jul 20, 2026 | 5.09 | 5.09 | 5.07 | 5.07 | 5.07 | -0.15% | - |
| Jul 17, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 0.09% | - |
| Jul 16, 2026 | 5.08 | 5.08 | 5.07 | 5.07 | 5.07 | -0.22% | - |
| Jul 15, 2026 | 5.07 | 5.08 | 5.07 | 5.08 | 5.08 | 0.02% | - |