Robeco UCITS ICAV - Robeco Dynamic Theme Machine UCITS ETF (ETR:RDYN)
Germany · Delayed Price · Currency is EUR 5.82
+0.03 (0.50%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:RDYN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 5.83 | 5.84 | 5.81 | 5.82 | 5.82 | 0.50% | 420 |
| Sep 21, 2026 | 5.76 | 5.79 | 5.76 | 5.79 | 5.79 | 1.14% | - |
| Sep 18, 2026 | 5.76 | 5.76 | 5.71 | 5.72 | 5.72 | -0.35% | 11 |
| Sep 17, 2026 | 5.72 | 5.74 | 5.72 | 5.74 | 5.74 | 1.09% | 18,326 |
| Sep 16, 2026 | 5.67 | 5.70 | 5.67 | 5.68 | 5.68 | 0.62% | 7,420 |
| Sep 15, 2026 | 5.68 | 5.68 | 5.65 | 5.65 | 5.65 | -0.67% | 3,068 |
| Sep 14, 2026 | 5.68 | 5.68 | 5.67 | 5.68 | 5.68 | -0.30% | 890 |
| Sep 11, 2026 | 5.67 | 5.70 | 5.67 | 5.70 | 5.70 | 1.12% | 1,049 |
| Sep 10, 2026 | 5.67 | 5.67 | 5.63 | 5.64 | 5.64 | -0.19% | 647 |
| Sep 9, 2026 | 5.68 | 5.68 | 5.64 | 5.65 | 5.65 | -0.76% | 15,713 |
| Sep 8, 2026 | 5.73 | 5.73 | 5.68 | 5.69 | 5.69 | -0.85% | 30,580 |
| Sep 7, 2026 | 5.75 | 5.76 | 5.73 | 5.74 | 5.74 | -0.19% | 4,543 |
| Sep 4, 2026 | 5.76 | 5.78 | 5.75 | 5.75 | 5.75 | -0.43% | 863 |
| Sep 3, 2026 | 5.72 | 5.78 | 5.72 | 5.78 | 5.78 | 0.54% | 10,837 |
| Sep 2, 2026 | 5.70 | 5.75 | 5.69 | 5.75 | 5.75 | 0.70% | 27,638 |
| Sep 1, 2026 | 5.74 | 5.74 | 5.69 | 5.71 | 5.71 | -0.14% | 5,108 |
| Aug 31, 2026 | 5.75 | 5.75 | 5.71 | 5.71 | 5.71 | -1.19% | 190 |
| Aug 28, 2026 | 5.76 | 5.78 | 5.75 | 5.78 | 5.78 | 0.77% | 2,640 |
| Aug 27, 2026 | 5.74 | 5.75 | 5.73 | 5.74 | 5.74 | 0.86% | 1,795 |
| Aug 26, 2026 | 5.70 | 5.70 | 5.69 | 5.69 | 5.69 | 0.16% | 4,111 |
| Aug 25, 2026 | 5.68 | 5.71 | 5.68 | 5.68 | 5.68 | 0.28% | 2,241 |
| Aug 24, 2026 | 5.66 | 5.68 | 5.66 | 5.67 | 5.67 | -0.18% | 5,347 |
| Aug 21, 2026 | 5.64 | 5.68 | 5.64 | 5.68 | 5.68 | 0.27% | 1,315 |
| Aug 20, 2026 | 5.70 | 5.70 | 5.66 | 5.66 | 5.66 | -0.86% | 591 |
| Aug 19, 2026 | 5.74 | 5.74 | 5.70 | 5.71 | 5.71 | -0.37% | 19,261 |
| Aug 18, 2026 | 5.71 | 5.77 | 5.71 | 5.73 | 5.73 | -0.62% | 2,841 |
| Aug 17, 2026 | 5.78 | 5.80 | 5.77 | 5.77 | 5.77 | 0.02% | 3,196 |
| Aug 14, 2026 | 5.82 | 5.82 | 5.77 | 5.77 | 5.77 | -0.65% | 2,980 |
| Aug 13, 2026 | 5.80 | 5.83 | 5.80 | 5.80 | 5.80 | 0.43% | 6,528 |
| Aug 12, 2026 | 5.77 | 5.80 | 5.77 | 5.78 | 5.78 | 0.12% | 2,887 |
| Aug 11, 2026 | 5.78 | 5.80 | 5.77 | 5.77 | 5.77 | -0.14% | - |
| Aug 10, 2026 | 5.76 | 5.78 | 5.76 | 5.78 | 5.78 | 0.28% | 2,486 |
| Aug 7, 2026 | 5.74 | 5.77 | 5.74 | 5.76 | 5.76 | 0.80% | 937 |
| Aug 6, 2026 | 5.73 | 5.75 | 5.72 | 5.72 | 5.72 | -0.33% | 20,490 |
| Aug 5, 2026 | 5.75 | 5.77 | 5.74 | 5.74 | 5.74 | 0.54% | 5,763 |
| Aug 4, 2026 | 5.67 | 5.72 | 5.65 | 5.71 | 5.71 | 1.31% | 17,029 |
| Aug 3, 2026 | 5.59 | 5.63 | 5.58 | 5.63 | 5.63 | 1.77% | 6,151 |
| Jul 31, 2026 | 5.55 | 5.57 | 5.53 | 5.53 | 5.53 | 0.71% | 9,009 |
| Jul 30, 2026 | 5.52 | 5.52 | 5.48 | 5.49 | 5.49 | -0.81% | 2 |
| Jul 29, 2026 | 5.56 | 5.60 | 5.53 | 5.54 | 5.54 | -0.50% | 107,393 |
| Jul 28, 2026 | 5.53 | 5.57 | 5.52 | 5.57 | 5.57 | 0.67% | 687 |
| Jul 27, 2026 | 5.58 | 5.59 | 5.53 | 5.53 | 5.53 | -0.02% | 1,632 |
| Jul 24, 2026 | 5.49 | 5.53 | 5.49 | 5.53 | 5.53 | 1.12% | 543 |
| Jul 23, 2026 | 5.52 | 5.52 | 5.47 | 5.47 | 5.47 | -1.69% | 5 |
| Jul 22, 2026 | 5.55 | 5.56 | 5.55 | 5.56 | 5.56 | -0.11% | 26,050 |
| Jul 21, 2026 | 5.58 | 5.59 | 5.56 | 5.57 | 5.57 | 0.23% | 781 |
| Jul 20, 2026 | 5.53 | 5.59 | 5.53 | 5.56 | 5.56 | 0.47% | 8 |
| Jul 17, 2026 | 5.50 | 5.54 | 5.50 | 5.53 | 5.53 | -1.14% | 1,118 |
| Jul 16, 2026 | 5.61 | 5.61 | 5.59 | 5.60 | 5.60 | -0.11% | 2,733 |
| Jul 15, 2026 | 5.61 | 5.62 | 5.59 | 5.60 | 5.60 | 0.43% | 3,897 |