Schroder ETFs Icav - Schroder Global Equity Custom Active UCITS Etf (ETR:SACE)
Germany · Delayed Price · Currency is EUR 10.01
+0.08 (0.82%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:SACE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 9.99 | 10.01 | 9.99 | 10.01 | 10.01 | 0.82% | - |
| Sep 21, 2026 | 9.87 | 9.93 | 9.87 | 9.93 | 9.93 | 1.53% | - |
| Sep 18, 2026 | 9.81 | 9.81 | 9.78 | 9.78 | 9.78 | 0.02% | - |
| Sep 17, 2026 | 9.75 | 9.79 | 9.75 | 9.78 | 9.78 | 0.80% | 556 |
| Sep 16, 2026 | 9.69 | 9.70 | 9.69 | 9.70 | 9.70 | 0.72% | - |
| Sep 15, 2026 | 9.66 | 9.68 | 9.63 | 9.63 | 9.63 | -0.61% | 150 |
| Sep 14, 2026 | 9.68 | 9.69 | 9.68 | 9.69 | 9.69 | -0.46% | 150 |
| Sep 11, 2026 | 9.68 | 9.74 | 9.68 | 9.74 | 9.74 | 1.00% | 150 |
| Sep 10, 2026 | 9.72 | 9.72 | 9.64 | 9.64 | 9.64 | -0.54% | - |
| Sep 9, 2026 | 9.75 | 9.75 | 9.69 | 9.69 | 9.69 | -0.81% | 150 |
| Sep 8, 2026 | 9.79 | 9.79 | 9.77 | 9.77 | 9.77 | -0.22% | 150 |
| Sep 7, 2026 | 9.84 | 9.84 | 9.79 | 9.79 | 9.79 | - | - |
| Sep 4, 2026 | 9.80 | 9.82 | 9.79 | 9.79 | 9.79 | 0.13% | - |
| Sep 3, 2026 | 9.71 | 9.78 | 9.71 | 9.78 | 9.78 | 0.61% | 150 |
| Sep 2, 2026 | 9.68 | 9.72 | 9.65 | 9.72 | 9.72 | 0.16% | 300 |
| Sep 1, 2026 | 9.76 | 9.76 | 9.69 | 9.71 | 9.71 | -0.09% | - |
| Aug 31, 2026 | 9.80 | 9.80 | 9.71 | 9.71 | 9.71 | -1.23% | 152 |
| Aug 28, 2026 | 9.78 | 9.84 | 9.77 | 9.84 | 9.84 | 0.98% | - |
| Aug 27, 2026 | 9.75 | 9.77 | 9.74 | 9.74 | 9.74 | 0.35% | - |
| Aug 26, 2026 | 9.72 | 9.72 | 9.71 | 9.71 | 9.71 | 0.21% | - |
| Aug 25, 2026 | 9.69 | 9.71 | 9.69 | 9.69 | 9.69 | 0.43% | - |
| Aug 24, 2026 | 9.63 | 9.65 | 9.63 | 9.65 | 9.65 | -0.42% | - |
| Aug 21, 2026 | 9.65 | 9.69 | 9.65 | 9.69 | 9.69 | 0.32% | - |
| Aug 20, 2026 | 9.71 | 9.71 | 9.66 | 9.66 | 9.66 | -0.68% | - |
| Aug 19, 2026 | 9.73 | 9.74 | 9.72 | 9.72 | 9.72 | -0.40% | - |
| Aug 18, 2026 | 9.84 | 9.84 | 9.76 | 9.76 | 9.76 | -1.67% | 8,546 |
| Aug 17, 2026 | 9.93 | 9.93 | 9.92 | 9.93 | 9.93 | 0.50% | - |
| Aug 14, 2026 | 9.93 | 9.93 | 9.88 | 9.88 | 9.88 | -0.69% | - |
| Aug 13, 2026 | 9.92 | 9.95 | 9.92 | 9.95 | 9.95 | 0.59% | 4,380 |
| Aug 12, 2026 | 9.87 | 9.89 | 9.87 | 9.89 | 9.89 | 0.31% | - |
| Aug 11, 2026 | 9.85 | 9.89 | 9.85 | 9.86 | 9.86 | 0.07% | 7 |
| Aug 10, 2026 | 9.87 | 9.87 | 9.85 | 9.85 | 9.85 | -0.03% | - |
| Aug 7, 2026 | 9.83 | 9.85 | 9.83 | 9.85 | 9.85 | 0.28% | - |
| Aug 6, 2026 | 9.81 | 9.83 | 9.81 | 9.83 | 9.83 | -0.26% | - |
| Aug 5, 2026 | 9.88 | 9.88 | 9.85 | 9.85 | 9.85 | 0.44% | 2 |
| Aug 4, 2026 | 9.72 | 9.81 | 9.71 | 9.81 | 9.81 | 1.63% | - |
| Aug 3, 2026 | 9.61 | 9.65 | 9.59 | 9.65 | 9.65 | 1.33% | - |
| Jul 31, 2026 | 9.57 | 9.60 | 9.52 | 9.52 | 9.52 | 0.88% | - |
| Jul 30, 2026 | 9.38 | 9.46 | 9.38 | 9.44 | 9.44 | -0.10% | 10,000 |
| Jul 29, 2026 | 9.54 | 9.54 | 9.45 | 9.45 | 9.45 | -1.06% | 10,150 |
| Jul 28, 2026 | 9.51 | 9.55 | 9.51 | 9.55 | 9.55 | -0.18% | 150 |
| Jul 27, 2026 | 9.68 | 9.69 | 9.57 | 9.57 | 9.57 | -0.56% | 150 |
| Jul 24, 2026 | 9.59 | 9.62 | 9.59 | 9.62 | 9.62 | 0.37% | - |
| Jul 23, 2026 | 9.67 | 9.68 | 9.59 | 9.59 | 9.59 | -1.26% | - |
| Jul 22, 2026 | 9.64 | 9.71 | 9.64 | 9.71 | 9.71 | 0.30% | 10,150 |
| Jul 21, 2026 | 9.64 | 9.68 | 9.64 | 9.68 | 9.68 | 0.73% | 10,150 |
| Jul 20, 2026 | 9.55 | 9.61 | 9.55 | 9.61 | 9.61 | 0.55% | 150 |
| Jul 17, 2026 | 9.54 | 9.58 | 9.52 | 9.56 | 9.56 | -1.51% | 9,260 |
| Jul 16, 2026 | 9.71 | 9.71 | 9.66 | 9.70 | 9.70 | -0.40% | 399 |