Global X Superdividend UCITS ETF (ETR:UDIV)
Germany · Delayed Price · Currency is EUR 8.03
-0.19 (-2.30%)
At close: Aug 1, 2025, 5:30 PM CET
Vista Outdoor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 8.18 | 8.18 | 8.03 | 8.03 | - | -2.30% | - |
| Jul 31, 2025 | 8.36 | 8.36 | 8.22 | 8.22 | - | -1.09% | - |
| Jul 30, 2025 | 8.32 | 8.32 | 8.29 | 8.31 | - | 0.16% | - |
| Jul 29, 2025 | 8.29 | 8.33 | 8.29 | 8.30 | - | 0.31% | 2,629 |
| Jul 28, 2025 | 8.25 | 8.28 | 8.25 | 8.27 | - | 1.01% | - |
| Jul 25, 2025 | 8.29 | 8.29 | 8.19 | 8.19 | - | -0.98% | 50 |
| Jul 24, 2025 | 8.34 | 8.34 | 8.27 | 8.27 | - | -1.25% | - |
| Jul 23, 2025 | 8.36 | 8.38 | 8.33 | 8.38 | - | 0.64% | 110 |
| Jul 22, 2025 | 8.30 | 8.34 | 8.27 | 8.32 | - | 0.05% | - |
| Jul 21, 2025 | 8.32 | 8.34 | 8.32 | 8.32 | - | 0.20% | - |
| Jul 18, 2025 | 8.28 | 8.33 | 8.28 | 8.30 | - | 0.41% | - |
| Jul 17, 2025 | 8.26 | 8.27 | 8.23 | 8.27 | - | 0.49% | - |
| Jul 16, 2025 | 8.17 | 8.23 | 8.17 | 8.23 | - | 0.17% | 600 |
| Jul 15, 2025 | 8.29 | 8.29 | 8.21 | 8.21 | - | -0.62% | - |
| Jul 14, 2025 | 8.21 | 8.28 | 8.21 | 8.26 | - | 0.52% | - |
| Jul 11, 2025 | 8.22 | 8.22 | 8.19 | 8.22 | - | -0.16% | - |
| Jul 10, 2025 | 8.08 | 8.24 | 8.08 | 8.23 | - | 1.58% | - |
| Jul 9, 2025 | 8.05 | 8.11 | 8.05 | 8.11 | - | 0.62% | - |
| Jul 8, 2025 | 7.98 | 8.08 | 7.98 | 8.06 | - | 0.98% | - |
| Jul 7, 2025 | 7.95 | 8.01 | 7.95 | 7.98 | - | 0.38% | - |
| Jul 4, 2025 | 7.94 | 7.96 | 7.94 | 7.95 | - | -0.40% | 250 |
| Jul 3, 2025 | 7.91 | 7.98 | 7.91 | 7.98 | - | 1.17% | - |
| Jul 2, 2025 | 7.84 | 7.89 | 7.84 | 7.89 | - | 0.93% | - |
| Jul 1, 2025 | 7.77 | 7.82 | 7.77 | 7.82 | - | 0.39% | - |
| Jun 30, 2025 | 7.83 | 7.83 | 7.77 | 7.79 | - | 0.05% | - |
| Jun 27, 2025 | 7.84 | 7.84 | 7.77 | 7.78 | - | -0.31% | - |
| Jun 26, 2025 | 7.79 | 7.81 | 7.77 | 7.81 | - | -0.34% | - |
| Jun 25, 2025 | 7.90 | 7.92 | 7.83 | 7.83 | - | -0.76% | - |
| Jun 24, 2025 | 7.96 | 7.96 | 7.87 | 7.89 | - | -0.14% | - |
| Jun 23, 2025 | 7.87 | 7.93 | 7.87 | 7.90 | - | 0.23% | - |
| Jun 20, 2025 | 7.93 | 7.94 | 7.88 | 7.89 | - | -0.40% | - |
| Jun 19, 2025 | 7.93 | 7.93 | 7.92 | 7.92 | - | -0.29% | - |
| Jun 18, 2025 | 7.93 | 7.94 | 7.91 | 7.94 | - | 0.15% | - |
| Jun 17, 2025 | 7.89 | 7.94 | 7.89 | 7.93 | - | 0.08% | - |
| Jun 16, 2025 | 7.87 | 7.93 | 7.87 | 7.92 | - | 1.06% | - |
| Jun 13, 2025 | 7.83 | 7.91 | 7.83 | 7.84 | - | -0.78% | - |
| Jun 12, 2025 | 7.86 | 7.91 | 7.84 | 7.90 | - | -0.33% | - |
| Jun 11, 2025 | 7.93 | 7.95 | 7.92 | 7.93 | - | -0.10% | - |
| Jun 10, 2025 | 7.88 | 7.94 | 7.88 | 7.94 | - | 0.81% | 70 |
| Jun 9, 2025 | 7.80 | 7.88 | 7.80 | 7.87 | - | 0.65% | - |
| Jun 6, 2025 | 7.75 | 7.85 | 7.75 | 7.82 | - | 0.75% | - |
| Jun 5, 2025 | 7.75 | 7.78 | 7.75 | 7.76 | - | -0.01% | - |
| Jun 4, 2025 | 7.77 | 7.79 | 7.75 | 7.76 | - | 0.17% | - |
| Jun 3, 2025 | 7.70 | 7.76 | 7.66 | 7.75 | - | 0.68% | - |
| Jun 2, 2025 | 7.67 | 7.70 | 7.67 | 7.70 | - | -0.47% | - |
| May 30, 2025 | 7.74 | 7.78 | 7.72 | 7.73 | - | 0.09% | 308 |
| May 29, 2025 | 7.83 | 7.83 | 7.71 | 7.73 | - | 0.40% | - |
| May 28, 2025 | 7.72 | 7.72 | 7.69 | 7.70 | - | -0.17% | - |
| May 27, 2025 | 7.66 | 7.71 | 7.66 | 7.71 | - | 0.61% | - |
| May 26, 2025 | 7.65 | 7.66 | 7.65 | 7.66 | - | 0.76% | - |