Schroder ETFs ICAV - Schroder Global Equity Active UCITS ETF (ETR:SAHE)
Germany · Delayed Price · Currency is EUR 10.40
+0.06 (0.62%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:SAHE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 10.39 | 10.40 | 10.39 | 10.40 | 10.40 | 0.62% | - |
| Sep 21, 2026 | 10.28 | 10.33 | 10.28 | 10.33 | 10.33 | 1.25% | 20 |
| Sep 18, 2026 | 10.25 | 10.25 | 10.21 | 10.21 | 10.21 | -0.23% | 150 |
| Sep 17, 2026 | 10.21 | 10.23 | 10.21 | 10.23 | 10.23 | 0.75% | 4,580 |
| Sep 16, 2026 | 10.14 | 10.15 | 10.14 | 10.15 | 10.15 | 0.59% | 150 |
| Sep 15, 2026 | 10.12 | 10.14 | 10.09 | 10.09 | 10.09 | -0.51% | 21,160 |
| Sep 14, 2026 | 10.14 | 10.15 | 10.13 | 10.15 | 10.15 | -0.41% | 17,200 |
| Sep 11, 2026 | 10.12 | 10.19 | 10.12 | 10.19 | 10.19 | 1.03% | 8,600 |
| Sep 10, 2026 | 10.15 | 10.15 | 10.07 | 10.08 | 10.08 | -0.41% | 319 |
| Sep 9, 2026 | 10.19 | 10.19 | 10.12 | 10.13 | 10.13 | -0.90% | 9,955 |
| Sep 8, 2026 | 10.23 | 10.23 | 10.20 | 10.22 | 10.22 | -0.12% | 12,915 |
| Sep 7, 2026 | 10.26 | 10.26 | 10.23 | 10.23 | 10.23 | -0.10% | 100 |
| Sep 4, 2026 | 10.26 | 10.28 | 10.24 | 10.24 | 10.24 | -0.25% | 8,300 |
| Sep 3, 2026 | 10.18 | 10.27 | 10.17 | 10.27 | 10.27 | 0.86% | 33,052 |
| Sep 2, 2026 | 10.15 | 10.18 | 10.12 | 10.18 | 10.18 | 0.22% | 190 |
| Sep 1, 2026 | 10.20 | 10.20 | 10.14 | 10.16 | 10.16 | -0.08% | 8,300 |
| Aug 31, 2026 | 10.23 | 10.23 | 10.16 | 10.16 | 10.16 | -1.17% | 150 |
| Aug 28, 2026 | 10.22 | 10.28 | 10.22 | 10.28 | 10.28 | 0.90% | 200 |
| Aug 27, 2026 | 10.20 | 10.22 | 10.19 | 10.19 | 10.19 | 0.26% | 150 |
| Aug 26, 2026 | 10.16 | 10.17 | 10.16 | 10.17 | 10.17 | 0.28% | 12 |
| Aug 25, 2026 | 10.16 | 10.17 | 10.14 | 10.14 | 10.14 | 0.20% | 10,087 |
| Aug 24, 2026 | 10.11 | 10.12 | 10.11 | 10.12 | 10.12 | -0.20% | - |
| Aug 21, 2026 | 10.09 | 10.14 | 10.09 | 10.14 | 10.14 | 0.12% | 3,025 |
| Aug 20, 2026 | 10.17 | 10.17 | 10.12 | 10.13 | 10.13 | -0.67% | 525 |
| Aug 19, 2026 | 10.22 | 10.22 | 10.19 | 10.19 | 10.19 | -0.51% | - |
| Aug 18, 2026 | 10.30 | 10.30 | 10.25 | 10.25 | 10.25 | -1.06% | 56,900 |
| Aug 17, 2026 | 10.37 | 10.37 | 10.36 | 10.36 | 10.36 | 0.10% | 274 |
| Aug 14, 2026 | 10.40 | 10.40 | 10.35 | 10.35 | 10.35 | -0.46% | 157 |
| Aug 13, 2026 | 10.38 | 10.39 | 10.38 | 10.39 | 10.39 | 0.33% | - |
| Aug 12, 2026 | 10.35 | 10.36 | 10.35 | 10.36 | 10.36 | 0.21% | 10,508 |
| Aug 11, 2026 | 10.35 | 10.37 | 10.34 | 10.34 | 10.34 | - | - |
| Aug 10, 2026 | 10.35 | 10.35 | 10.34 | 10.34 | 10.34 | 0.04% | - |
| Aug 7, 2026 | 10.31 | 10.33 | 10.31 | 10.33 | 10.33 | 0.33% | 8,150 |
| Aug 6, 2026 | 10.31 | 10.31 | 10.30 | 10.30 | 10.30 | -0.10% | 1,115 |
| Aug 5, 2026 | 10.33 | 10.33 | 10.31 | 10.31 | 10.31 | 0.55% | 677 |
| Aug 4, 2026 | 10.19 | 10.25 | 10.18 | 10.25 | 10.25 | 1.22% | 8,150 |
| Aug 3, 2026 | 10.09 | 10.13 | 10.07 | 10.13 | 10.13 | 1.33% | 4,620 |
| Jul 31, 2026 | 10.02 | 10.05 | 10.00 | 10.00 | 10.00 | 0.73% | 18,494 |
| Jul 30, 2026 | 9.90 | 9.94 | 9.90 | 9.93 | 9.93 | -0.45% | 1,575 |
| Jul 29, 2026 | 10.06 | 10.07 | 9.97 | 9.97 | 9.97 | -0.68% | 300 |
| Jul 28, 2026 | 10.02 | 10.04 | 10.02 | 10.04 | 10.04 | -0.06% | - |
| Jul 27, 2026 | 10.13 | 10.14 | 10.04 | 10.04 | 10.04 | -0.48% | 8,450 |
| Jul 24, 2026 | 10.04 | 10.09 | 10.04 | 10.09 | 10.09 | 0.70% | - |
| Jul 23, 2026 | 10.09 | 10.11 | 10.02 | 10.02 | 10.02 | -1.22% | 300 |
| Jul 22, 2026 | 10.10 | 10.15 | 10.10 | 10.15 | 10.15 | 0.32% | 8,645 |
| Jul 21, 2026 | 10.06 | 10.11 | 10.06 | 10.11 | 10.11 | 0.50% | 9,484 |
| Jul 20, 2026 | 10.01 | 10.09 | 10.01 | 10.06 | 10.06 | 0.30% | 10,350 |
| Jul 17, 2026 | 10.01 | 10.04 | 10.01 | 10.03 | 10.03 | -1.10% | 9,300 |
| Jul 16, 2026 | 10.14 | 10.15 | 10.10 | 10.15 | 10.15 | -0.12% | 4,982 |
| Jul 15, 2026 | 10.17 | 10.18 | 10.16 | 10.16 | 10.16 | 0.18% | 17,500 |