Robeco UCITS ICAV - Robeco 3D Global Equity UCITS ETF (LON:3DGH)
London · Delayed Price · Currency is GBP 5.81
+0.02 (0.36%)
Last updated: Sep 22, 2026, 3:04 PM GMT
LON:3DGH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 5.83 | 5.83 | 5.83 | 5.81 | 5.81 | 0.36% | 1,678 |
| Sep 21, 2026 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | 1.28% | - |
| Sep 18, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | -0.34% | - |
| Sep 17, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 0.31% | - |
| Sep 16, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 0.66% | - |
| Sep 15, 2026 | 5.69 | 5.69 | 5.68 | 5.68 | 5.68 | -0.39% | 3,149 |
| Sep 14, 2026 | 5.73 | 5.70 | 5.70 | 5.70 | 5.70 | -0.89% | 9,996 |
| Sep 11, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | 0.91% | - |
| Sep 10, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -0.31% | - |
| Sep 9, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | -1.05% | - |
| Sep 8, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | -0.45% | - |
| Sep 7, 2026 | 5.82 | 5.82 | 5.82 | 5.81 | 5.81 | -0.09% | 3,422 |
| Sep 4, 2026 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | -0.24% | - |
| Sep 3, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | 0.81% | - |
| Sep 2, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 0.10% | - |
| Sep 1, 2026 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | -1.35% | - |
| Aug 28, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0.57% | - |
| Aug 27, 2026 | 5.81 | 5.81 | 5.81 | 5.82 | 5.82 | 0.33% | 39,239 |
| Aug 26, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 0.05% | - |
| Aug 25, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 0.35% | - |
| Aug 24, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | -0.16% | - |
| Aug 21, 2026 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | 0.14% | - |
| Aug 20, 2026 | 5.79 | 5.79 | 5.79 | 5.78 | 5.78 | -0.74% | 2,264 |
| Aug 19, 2026 | 5.79 | 5.79 | 5.79 | 5.82 | 5.82 | 0.43% | 2,414 |
| Aug 18, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -1.25% | 14,051 |
| Aug 17, 2026 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | 0.06% | - |
| Aug 14, 2026 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | -0.07% | - |
| Aug 13, 2026 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | 0.28% | - |
| Aug 12, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0.14% | - |
| Aug 11, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0.03% | - |
| Aug 10, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | -0.03% | 4,215 |
| Aug 7, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0.65% | - |
| Aug 6, 2026 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | -0.11% | - |
| Aug 5, 2026 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | 0.54% | - |
| Aug 4, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 1.23% | - |
| Aug 3, 2026 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | 1.47% | - |
| Jul 31, 2026 | 5.68 | 5.68 | 5.68 | 5.63 | 5.63 | 0.55% | 1,613 |
| Jul 30, 2026 | 5.61 | 5.61 | 5.61 | 5.60 | 5.60 | -0.14% | 6,042 |
| Jul 29, 2026 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | -0.66% | - |
| Jul 28, 2026 | 5.59 | 5.59 | 5.59 | 5.64 | 5.64 | 0.77% | 2,299 |
| Jul 27, 2026 | 5.67 | 5.67 | 5.67 | 5.60 | 5.60 | -0.36% | 691,775 |
| Jul 24, 2026 | 5.58 | 5.61 | 5.58 | 5.62 | 5.62 | 1.04% | 1,563,561 |
| Jul 23, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | -1.74% | - |
| Jul 22, 2026 | 5.64 | 5.64 | 5.64 | 5.66 | 5.66 | 0.15% | 3,431 |
| Jul 21, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.36% | - |
| Jul 20, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | 0.27% | - |
| Jul 17, 2026 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | -0.89% | - |
| Jul 16, 2026 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | -0.11% | - |
| Jul 15, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.67 | 0.16% | - |
| Jul 14, 2026 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | 0.23% | - |