Robeco UCITS ICAV - Robeco 3D EM Equity UCITS ETF (ETR:REMD)
Germany · Delayed Price · Currency is EUR 5.42
+0.04 (0.67%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:REMD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 5.38 | 5.42 | 5.38 | 5.42 | 5.42 | 0.67% | - |
| Sep 21, 2026 | 5.35 | 5.39 | 5.35 | 5.39 | 5.39 | 2.86% | - |
| Sep 18, 2026 | 5.28 | 5.28 | 5.24 | 5.24 | 5.24 | -0.15% | 21 |
| Sep 17, 2026 | 5.19 | 5.24 | 5.19 | 5.24 | 5.24 | 1.33% | - |
| Sep 16, 2026 | 5.17 | 5.18 | 5.17 | 5.18 | 5.18 | 1.09% | 12 |
| Sep 15, 2026 | 5.14 | 5.15 | 5.12 | 5.12 | 5.12 | -0.68% | - |
| Sep 14, 2026 | 5.18 | 5.18 | 5.15 | 5.15 | 5.15 | -1.92% | - |
| Sep 11, 2026 | 5.23 | 5.26 | 5.23 | 5.26 | 5.26 | 1.15% | - |
| Sep 10, 2026 | 5.27 | 5.27 | 5.20 | 5.20 | 5.20 | -1.91% | - |
| Sep 9, 2026 | 5.33 | 5.33 | 5.29 | 5.30 | 5.30 | -0.68% | - |
| Sep 8, 2026 | 5.29 | 5.34 | 5.29 | 5.33 | 5.33 | 0.51% | 170 |
| Sep 7, 2026 | 5.32 | 5.32 | 5.31 | 5.31 | 5.31 | 0.53% | - |
| Sep 4, 2026 | 5.23 | 5.28 | 5.23 | 5.28 | 5.28 | 1.60% | - |
| Sep 3, 2026 | 5.16 | 5.19 | 5.16 | 5.19 | 5.19 | 0.17% | - |
| Sep 2, 2026 | 5.16 | 5.19 | 5.14 | 5.19 | 5.19 | -0.54% | 250 |
| Sep 1, 2026 | 5.25 | 5.25 | 5.20 | 5.21 | 5.21 | 0.85% | - |
| Aug 31, 2026 | 5.20 | 5.20 | 5.17 | 5.17 | 5.17 | -0.62% | 150 |
| Aug 28, 2026 | 5.19 | 5.20 | 5.19 | 5.20 | 5.20 | 0.66% | - |
| Aug 27, 2026 | 5.18 | 5.19 | 5.17 | 5.17 | 5.17 | 0.02% | - |
| Aug 26, 2026 | 5.18 | 5.18 | 5.17 | 5.17 | 5.17 | 0.80% | - |
| Aug 25, 2026 | 5.10 | 5.13 | 5.10 | 5.13 | 5.13 | 1.34% | - |
| Aug 24, 2026 | 5.08 | 5.08 | 5.06 | 5.06 | 5.06 | -1.77% | - |
| Aug 21, 2026 | 5.16 | 5.16 | 5.13 | 5.15 | 5.15 | 1.44% | 5,001 |
| Aug 20, 2026 | 5.10 | 5.11 | 5.07 | 5.08 | 5.08 | 0.06% | 500 |
| Aug 19, 2026 | 5.06 | 5.07 | 5.06 | 5.07 | 5.07 | 0.26% | - |
| Aug 18, 2026 | 5.14 | 5.14 | 5.06 | 5.06 | 5.06 | -3.47% | - |
| Aug 17, 2026 | 5.21 | 5.24 | 5.21 | 5.24 | 5.24 | 1.41% | - |
| Aug 14, 2026 | 5.19 | 5.21 | 5.17 | 5.17 | 5.17 | -0.42% | - |
| Aug 13, 2026 | 5.17 | 5.19 | 5.16 | 5.19 | 5.19 | 0.80% | - |
| Aug 12, 2026 | 5.12 | 5.15 | 5.12 | 5.15 | 5.15 | 1.40% | - |
| Aug 11, 2026 | 5.07 | 5.10 | 5.07 | 5.08 | 5.08 | 0.30% | - |
| Aug 10, 2026 | 5.09 | 5.09 | 5.06 | 5.06 | 5.06 | -0.24% | 77 |
| Aug 7, 2026 | 5.05 | 5.08 | 5.05 | 5.08 | 5.08 | -0.57% | - |
| Aug 6, 2026 | 5.03 | 5.10 | 5.02 | 5.10 | 5.10 | -0.29% | - |
| Aug 5, 2026 | 5.14 | 5.14 | 5.10 | 5.12 | 5.12 | 0.27% | - |
| Aug 4, 2026 | 5.04 | 5.11 | 5.04 | 5.11 | 5.11 | 2.63% | - |
| Aug 3, 2026 | 5.00 | 5.00 | 4.96 | 4.97 | 4.97 | -0.23% | - |
| Jul 31, 2026 | 5.05 | 5.05 | 4.99 | 4.99 | 4.99 | 1.95% | 150 |
| Jul 30, 2026 | 4.78 | 4.89 | 4.78 | 4.89 | 4.89 | 1.33% | - |
| Jul 29, 2026 | 4.82 | 4.84 | 4.82 | 4.83 | 4.83 | -1.87% | - |
| Jul 28, 2026 | 4.89 | 4.92 | 4.86 | 4.92 | 4.92 | -0.98% | 22,627 |
| Jul 27, 2026 | 5.08 | 5.08 | 4.97 | 4.97 | 4.97 | -1.48% | - |
| Jul 24, 2026 | 5.03 | 5.06 | 5.03 | 5.04 | 5.04 | -0.34% | 1 |
| Jul 23, 2026 | 5.15 | 5.15 | 5.06 | 5.06 | 5.06 | -0.92% | - |
| Jul 22, 2026 | 5.07 | 5.11 | 5.07 | 5.11 | 5.11 | -0.14% | - |
| Jul 21, 2026 | 5.08 | 5.11 | 5.08 | 5.11 | 5.11 | 2.24% | - |
| Jul 20, 2026 | 4.95 | 5.00 | 4.95 | 5.00 | 5.00 | 0.97% | 52 |
| Jul 17, 2026 | 4.86 | 4.95 | 4.86 | 4.95 | 4.95 | -1.16% | - |
| Jul 16, 2026 | 5.06 | 5.06 | 5.00 | 5.01 | 5.01 | -2.62% | - |
| Jul 15, 2026 | 5.22 | 5.22 | 5.17 | 5.17 | 5.14 | 0.62% | 13 |