Robeco UCITS ICAV - Robeco 3D Global Equity UCITS ETF (LON:3DGG)
London · Delayed Price · Currency is GBP 5.38
+0.03 (0.51%)
Last updated: Sep 22, 2026, 1:57 PM GMT
LON:3DGG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 5.39 | 5.39 | 5.39 | 5.38 | 5.38 | 0.51% | 852 |
| Sep 21, 2026 | 5.34 | 5.35 | 5.34 | 5.35 | 5.35 | 1.26% | 42,930 |
| Sep 18, 2026 | 5.30 | 5.30 | 5.30 | 5.29 | 5.29 | -0.60% | 2,096 |
| Sep 17, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | 0.92% | - |
| Sep 16, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | 0.92% | - |
| Sep 15, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | -0.46% | - |
| Sep 14, 2026 | 5.26 | 5.26 | 5.24 | 5.25 | 5.25 | -0.71% | 56,216 |
| Sep 11, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | 0.89% | - |
| Sep 10, 2026 | 5.25 | 5.25 | 5.24 | 5.24 | 5.24 | -0.23% | 25,300 |
| Sep 9, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -1.02% | 1,904 |
| Sep 8, 2026 | 5.32 | 5.32 | 5.32 | 5.30 | 5.30 | -0.39% | 25,150 |
| Sep 7, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | -0.20% | - |
| Sep 4, 2026 | 5.35 | 5.35 | 5.35 | 5.33 | 5.33 | -0.21% | 168 |
| Sep 3, 2026 | 5.32 | 5.32 | 5.31 | 5.35 | 5.35 | 0.78% | 34,919 |
| Sep 2, 2026 | 5.26 | 5.27 | 5.26 | 5.30 | 5.30 | 0.44% | 300 |
| Sep 1, 2026 | 5.27 | 5.27 | 5.27 | 5.28 | 5.28 | -1.22% | 450 |
| Aug 28, 2026 | 5.33 | 5.33 | 5.32 | 5.35 | 5.35 | 0.61% | 32,370 |
| Aug 27, 2026 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | 0.35% | 25,300 |
| Aug 26, 2026 | 5.28 | 5.30 | 5.28 | 5.30 | 5.29 | 0.36% | 127,014 |
| Aug 25, 2026 | 5.27 | 5.27 | 5.27 | 5.28 | 5.28 | 0.41% | 24,360 |
| Aug 24, 2026 | 5.26 | 5.26 | 5.25 | 5.25 | 5.25 | -0.28% | 450 |
| Aug 21, 2026 | 5.25 | 5.26 | 5.25 | 5.27 | 5.27 | 0.22% | 450 |
| Aug 20, 2026 | 5.28 | 5.28 | 5.25 | 5.26 | 5.26 | -0.94% | 300 |
| Aug 19, 2026 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | -0.01% | - |
| Aug 18, 2026 | 5.32 | 5.33 | 5.32 | 5.31 | 5.31 | -1.05% | 75,750 |
| Aug 17, 2026 | 5.38 | 5.38 | 5.38 | 5.37 | 5.36 | -0.06% | 150 |
| Aug 14, 2026 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | -0.28% | - |
| Aug 13, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 0.28% | - |
| Aug 12, 2026 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | 0.19% | - |
| Aug 11, 2026 | 5.37 | 5.37 | 5.37 | 5.36 | 5.36 | 0.03% | 14,100 |
| Aug 10, 2026 | 5.37 | 5.37 | 5.37 | 5.36 | 5.36 | -0.21% | 800 |
| Aug 7, 2026 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | 0.45% | - |
| Aug 6, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | -0.09% | - |
| Aug 5, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 0.46% | - |
| Aug 4, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | 1.01% | - |
| Aug 3, 2026 | 5.23 | 5.23 | 5.23 | 5.27 | 5.27 | 1.85% | 7,160 |
| Jul 31, 2026 | 5.22 | 5.22 | 5.22 | 5.18 | 5.18 | 0.37% | 12,269 |
| Jul 30, 2026 | 5.18 | 5.18 | 5.17 | 5.16 | 5.16 | -0.68% | 73,339 |
| Jul 29, 2026 | 5.23 | 5.23 | 5.23 | 5.19 | 5.19 | -0.57% | 150 |
| Jul 28, 2026 | 5.19 | 5.20 | 5.19 | 5.22 | 5.22 | 0.67% | 900 |
| Jul 27, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | -0.13% | - |
| Jul 24, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | 0.82% | - |
| Jul 23, 2026 | 5.20 | 5.20 | 5.16 | 5.15 | 5.15 | -1.30% | 7,310 |
| Jul 22, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | 0.11% | - |
| Jul 21, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.21 | 0.68% | - |
| Jul 20, 2026 | 5.17 | 5.18 | 5.17 | 5.18 | 5.18 | 0.46% | 450 |
| Jul 17, 2026 | 5.15 | 5.15 | 5.13 | 5.16 | 5.16 | -0.70% | 300 |
| Jul 16, 2026 | 5.18 | 5.19 | 5.18 | 5.19 | 5.19 | -0.09% | 25,300 |
| Jul 15, 2026 | 5.22 | 5.22 | 5.19 | 5.20 | 5.20 | -0.55% | 50,450 |
| Jul 14, 2026 | 5.21 | 5.21 | 5.21 | 5.23 | 5.23 | 0.24% | 150 |