Global X Superdividend UCITS ETF (ETR:UDIV)
Germany · Delayed Price · Currency is EUR 8.63
-0.01 (-0.13%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:UDIV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 8.64 | 8.65 | 8.61 | 8.63 | 8.63 | -0.13% | 229,882 |
| Sep 21, 2026 | 8.62 | 8.65 | 8.62 | 8.64 | 8.64 | 0.56% | 219,983 |
| Sep 18, 2026 | 8.65 | 8.68 | 8.58 | 8.59 | 8.59 | -1.01% | 324,836 |
| Sep 17, 2026 | 8.67 | 8.70 | 8.64 | 8.68 | 8.68 | 0.27% | 293,747 |
| Sep 16, 2026 | 8.68 | 8.68 | 8.64 | 8.66 | 8.66 | -0.22% | 79,644 |
| Sep 15, 2026 | 8.66 | 8.69 | 8.64 | 8.68 | 8.68 | -0.05% | 272,182 |
| Sep 14, 2026 | 8.71 | 8.73 | 8.66 | 8.68 | 8.68 | -0.08% | 173,896 |
| Sep 11, 2026 | 8.71 | 8.74 | 8.68 | 8.69 | 8.69 | -0.20% | 109,035 |
| Sep 10, 2026 | 8.77 | 8.77 | 8.68 | 8.70 | 8.70 | -0.66% | 112,333 |
| Sep 9, 2026 | 8.79 | 8.81 | 8.76 | 8.76 | 8.76 | -0.43% | 125,442 |
| Sep 8, 2026 | 8.79 | 8.84 | 8.79 | 8.80 | 8.80 | 0.25% | 125,800 |
| Sep 7, 2026 | 8.80 | 8.83 | 8.77 | 8.78 | 8.78 | -0.26% | 72,049 |
| Sep 4, 2026 | 8.78 | 8.82 | 8.74 | 8.80 | 8.80 | 0.26% | 131,572 |
| Sep 3, 2026 | 8.80 | 8.84 | 8.77 | 8.78 | 8.78 | 0.15% | 123,527 |
| Sep 2, 2026 | 8.69 | 8.78 | 8.66 | 8.77 | 8.77 | 0.62% | 98,276 |
| Sep 1, 2026 | 8.69 | 8.73 | 8.66 | 8.71 | 8.71 | 0.40% | 124,998 |
| Aug 31, 2026 | 8.68 | 8.72 | 8.67 | 8.68 | 8.68 | 0.18% | 186,732 |
| Aug 28, 2026 | 8.68 | 8.69 | 8.66 | 8.66 | 8.66 | 0.32% | 101,464 |
| Aug 27, 2026 | 8.63 | 8.64 | 8.61 | 8.63 | 8.63 | -0.16% | 148,281 |
| Aug 26, 2026 | 8.69 | 8.69 | 8.64 | 8.65 | 8.65 | -0.20% | 73,140 |
| Aug 25, 2026 | 8.68 | 8.69 | 8.65 | 8.66 | 8.66 | 0.17% | 62,363 |
| Aug 24, 2026 | 8.65 | 8.67 | 8.63 | 8.65 | 8.65 | 0.08% | 102,833 |
| Aug 21, 2026 | 8.58 | 8.65 | 8.57 | 8.64 | 8.64 | 0.61% | 81,057 |
| Aug 20, 2026 | 8.61 | 8.62 | 8.56 | 8.59 | 8.59 | -0.69% | 329,255 |
| Aug 19, 2026 | 8.68 | 8.75 | 8.66 | 8.72 | 8.65 | 0.48% | 174,621 |
| Aug 18, 2026 | 8.68 | 8.69 | 8.66 | 8.68 | 8.61 | -0.03% | 116,299 |
| Aug 17, 2026 | 8.69 | 8.70 | 8.67 | 8.68 | 8.61 | -0.05% | 144,918 |
| Aug 14, 2026 | 8.71 | 8.72 | 8.68 | 8.68 | 8.61 | -0.24% | 158,286 |
| Aug 13, 2026 | 8.70 | 8.72 | 8.67 | 8.71 | 8.63 | 0.13% | 175,308 |
| Aug 12, 2026 | 8.70 | 8.73 | 8.67 | 8.69 | 8.62 | -0.45% | 178,062 |
| Aug 11, 2026 | 8.74 | 8.74 | 8.72 | 8.73 | 8.66 | 0.24% | 91,444 |
| Aug 10, 2026 | 8.77 | 8.77 | 8.69 | 8.71 | 8.64 | -0.50% | 121,047 |
| Aug 7, 2026 | 8.72 | 8.76 | 8.70 | 8.76 | 8.69 | 0.47% | 93,548 |
| Aug 6, 2026 | 8.72 | 8.73 | 8.68 | 8.72 | 8.64 | -0.09% | 145,062 |
| Aug 5, 2026 | 8.75 | 8.79 | 8.70 | 8.72 | 8.65 | -0.19% | 301,398 |
| Aug 4, 2026 | 8.76 | 8.78 | 8.72 | 8.74 | 8.67 | -0.31% | 76,162 |
| Aug 3, 2026 | 8.73 | 8.77 | 8.71 | 8.77 | 8.70 | 0.30% | 234,220 |
| Jul 31, 2026 | 8.76 | 8.79 | 8.71 | 8.74 | 8.67 | 0.10% | 134,386 |
| Jul 30, 2026 | 8.73 | 8.79 | 8.72 | 8.73 | 8.66 | -1.03% | 225,666 |
| Jul 29, 2026 | 8.83 | 8.84 | 8.79 | 8.82 | 8.75 | -0.19% | 64,748 |
| Jul 28, 2026 | 8.81 | 8.85 | 8.79 | 8.84 | 8.77 | 0.20% | 124,260 |
| Jul 27, 2026 | 8.81 | 8.82 | 8.78 | 8.82 | 8.75 | -0.24% | 248,201 |
| Jul 24, 2026 | 8.79 | 8.84 | 8.78 | 8.84 | 8.77 | 0.11% | 60,719 |
| Jul 23, 2026 | 8.88 | 8.92 | 8.80 | 8.83 | 8.76 | -0.57% | 344,321 |
| Jul 22, 2026 | 8.91 | 8.96 | 8.90 | 8.96 | 8.81 | 0.47% | 141,528 |
| Jul 21, 2026 | 8.90 | 8.91 | 8.87 | 8.91 | 8.77 | 0.01% | 121,653 |
| Jul 20, 2026 | 8.92 | 8.93 | 8.89 | 8.91 | 8.77 | -0.02% | 90,649 |
| Jul 17, 2026 | 8.92 | 8.94 | 8.88 | 8.92 | 8.77 | -0.25% | 57,953 |
| Jul 16, 2026 | 8.81 | 8.94 | 8.81 | 8.94 | 8.79 | 0.71% | 108,024 |
| Jul 15, 2026 | 8.85 | 8.88 | 8.84 | 8.87 | 8.73 | 0.37% | 173,891 |