Schroder ETFs Icav - Schroder Us Equity Active UCITS ETF (ETR:SEIU)
Germany · Delayed Price · Currency is EUR 9.65
+0.07 (0.69%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:SEIU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 9.64 | 9.65 | 9.64 | 9.65 | 9.65 | 0.69% | 150 |
| Sep 21, 2026 | 9.54 | 9.58 | 9.52 | 9.58 | 9.58 | 1.39% | 24,300 |
| Sep 18, 2026 | 9.50 | 9.50 | 9.45 | 9.45 | 9.45 | 0.08% | 450 |
| Sep 17, 2026 | 9.43 | 9.45 | 9.42 | 9.45 | 9.45 | 0.79% | 600 |
| Sep 16, 2026 | 9.36 | 9.37 | 9.36 | 9.37 | 9.37 | 0.50% | 12,000 |
| Sep 15, 2026 | 9.34 | 9.36 | 9.32 | 9.32 | 9.32 | -0.47% | 150 |
| Sep 14, 2026 | 9.36 | 9.37 | 9.36 | 9.37 | 9.37 | -0.27% | 150 |
| Sep 11, 2026 | 9.34 | 9.39 | 9.33 | 9.39 | 9.39 | 1.03% | 150 |
| Sep 10, 2026 | 9.35 | 9.35 | 9.29 | 9.30 | 9.30 | -0.38% | 300 |
| Sep 9, 2026 | 9.38 | 9.38 | 9.33 | 9.33 | 9.33 | -0.69% | 12,300 |
| Sep 8, 2026 | 9.41 | 9.43 | 9.39 | 9.40 | 9.40 | -0.14% | 600 |
| Sep 7, 2026 | 9.44 | 9.44 | 9.41 | 9.41 | 9.41 | -0.15% | - |
| Sep 4, 2026 | 9.46 | 9.47 | 9.42 | 9.42 | 9.42 | -0.37% | 12,450 |
| Sep 3, 2026 | 9.37 | 9.46 | 9.37 | 9.46 | 9.46 | 0.72% | 12,450 |
| Sep 2, 2026 | 9.36 | 9.39 | 9.33 | 9.39 | 9.39 | 0.30% | 300 |
| Sep 1, 2026 | 9.40 | 9.40 | 9.34 | 9.36 | 9.36 | -0.03% | 24,150 |
| Aug 31, 2026 | 9.42 | 9.42 | 9.37 | 9.37 | 9.37 | -1.24% | - |
| Aug 28, 2026 | 9.41 | 9.48 | 9.41 | 9.48 | 9.48 | 0.94% | 300 |
| Aug 27, 2026 | 9.38 | 9.40 | 9.36 | 9.40 | 9.40 | 0.68% | 24,900 |
| Aug 26, 2026 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | -0.05% | - |
| Aug 25, 2026 | 9.33 | 9.34 | 9.33 | 9.34 | 9.34 | 0.43% | 300 |
| Aug 24, 2026 | 9.29 | 9.31 | 9.29 | 9.30 | 9.30 | -0.28% | 12,150 |
| Aug 21, 2026 | 9.28 | 9.32 | 9.28 | 9.32 | 9.32 | 0.09% | 12,900 |
| Aug 20, 2026 | 9.38 | 9.38 | 9.31 | 9.32 | 9.32 | -0.86% | 1,366 |
| Aug 19, 2026 | 9.43 | 9.43 | 9.40 | 9.40 | 9.40 | -0.50% | 450 |
| Aug 18, 2026 | 9.48 | 9.48 | 9.44 | 9.44 | 9.44 | -0.99% | 105,504 |
| Aug 17, 2026 | 9.55 | 9.55 | 9.54 | 9.54 | 9.54 | 0.02% | 150 |
| Aug 14, 2026 | 9.59 | 9.59 | 9.54 | 9.54 | 9.54 | -0.48% | - |
| Aug 13, 2026 | 9.56 | 9.58 | 9.56 | 9.58 | 9.58 | 0.49% | - |
| Aug 12, 2026 | 9.53 | 9.54 | 9.53 | 9.54 | 9.54 | 0.08% | 150 |
| Aug 11, 2026 | 9.54 | 9.57 | 9.53 | 9.53 | 9.53 | -0.19% | - |
| Aug 10, 2026 | 9.55 | 9.55 | 9.54 | 9.55 | 9.55 | 0.09% | - |
| Aug 7, 2026 | 9.52 | 9.54 | 9.52 | 9.54 | 9.54 | 0.26% | - |
| Aug 6, 2026 | 9.52 | 9.53 | 9.51 | 9.51 | 9.51 | -0.26% | 1 |
| Aug 5, 2026 | 9.56 | 9.56 | 9.54 | 9.54 | 9.54 | 0.46% | - |
| Aug 4, 2026 | 9.40 | 9.49 | 9.39 | 9.49 | 9.49 | 1.53% | 6 |
| Aug 3, 2026 | 9.29 | 9.35 | 9.27 | 9.35 | 9.35 | 1.85% | 22 |
| Jul 31, 2026 | 9.20 | 9.24 | 9.18 | 9.18 | 9.18 | 0.87% | 12,010 |
| Jul 30, 2026 | 9.10 | 9.11 | 9.10 | 9.10 | 9.10 | -0.89% | 24,535 |
| Jul 29, 2026 | 9.27 | 9.29 | 9.18 | 9.18 | 9.18 | -0.79% | 12,302 |
| Jul 28, 2026 | 9.24 | 9.26 | 9.24 | 9.26 | 9.26 | 0.17% | 300 |
| Jul 27, 2026 | 9.32 | 9.35 | 9.24 | 9.24 | 9.24 | -0.71% | 300 |
| Jul 24, 2026 | 9.26 | 9.31 | 9.26 | 9.31 | 9.31 | 0.56% | 12,300 |
| Jul 23, 2026 | 9.30 | 9.33 | 9.25 | 9.25 | 9.25 | -1.21% | 12,450 |
| Jul 22, 2026 | 9.33 | 9.37 | 9.33 | 9.37 | 9.37 | 0.22% | 36,450 |
| Jul 21, 2026 | 9.32 | 9.35 | 9.30 | 9.35 | 9.35 | 0.29% | 150 |
| Jul 20, 2026 | 9.26 | 9.32 | 9.26 | 9.32 | 9.32 | 0.44% | 300 |
| Jul 17, 2026 | 9.27 | 9.31 | 9.27 | 9.28 | 9.28 | -1.23% | 12,600 |
| Jul 16, 2026 | 9.39 | 9.39 | 9.35 | 9.39 | 9.39 | -0.01% | 36,600 |
| Jul 15, 2026 | 9.41 | 9.42 | 9.39 | 9.39 | 9.39 | 0.18% | 300 |