Robeco UCITS ICAV - Robeco 3D Global Equity UCITS ETF (LON:3DGL)
London · Delayed Price · Currency is GBP · Price in USD 7.16
0.00 (-0.03%)
Sep 23, 2026, 12:39 PM GMT
LON:3DGL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | 0.29% | - |
| Sep 21, 2026 | 7.14 | 7.16 | 7.13 | 7.16 | 7.16 | 1.24% | 49,044 |
| Sep 18, 2026 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | -0.44% | 100 |
| Sep 17, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 0.17% | - |
| Sep 16, 2026 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 0.70% | - |
| Sep 15, 2026 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | -0.45% | - |
| Sep 14, 2026 | 7.08 | 7.08 | 7.06 | 7.07 | 7.07 | -1.04% | 67,216 |
| Sep 11, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.89% | 1,500 |
| Sep 10, 2026 | 7.14 | 7.14 | 7.07 | 7.08 | 7.08 | -0.36% | 126,582 |
| Sep 9, 2026 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | -1.03% | - |
| Sep 8, 2026 | 7.20 | 7.21 | 7.17 | 7.18 | 7.18 | -0.37% | 21,404 |
| Sep 7, 2026 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | -0.06% | - |
| Sep 4, 2026 | 7.25 | 7.25 | 7.25 | 7.21 | 7.21 | -0.31% | 450 |
| Sep 3, 2026 | 7.18 | 7.18 | 7.17 | 7.24 | 7.24 | 1.04% | 14,110 |
| Sep 2, 2026 | 7.10 | 7.11 | 7.10 | 7.16 | 7.16 | 0.24% | 25,150 |
| Sep 1, 2026 | 7.13 | 7.14 | 7.13 | 7.14 | 7.14 | -1.43% | 400 |
| Aug 28, 2026 | 7.24 | 7.25 | 7.23 | 7.25 | 7.25 | 0.42% | 25,725 |
| Aug 27, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 0.33% | - |
| Aug 26, 2026 | 7.20 | 7.22 | 7.20 | 7.19 | 7.19 | -0.01% | 223,958 |
| Aug 25, 2026 | 7.19 | 7.21 | 7.18 | 7.20 | 7.19 | 0.38% | 3,421,958 |
| Aug 24, 2026 | 7.17 | 7.17 | 7.16 | 7.17 | 7.17 | -0.22% | 785 |
| Aug 21, 2026 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | 0.16% | 150 |
| Aug 20, 2026 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | -0.69% | - |
| Aug 19, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 0.47% | - |
| Aug 18, 2026 | 7.20 | 7.21 | 7.20 | 7.19 | 7.19 | -1.16% | 50,600 |
| Aug 17, 2026 | 7.29 | 7.29 | 7.29 | 7.27 | 7.27 | 0.02% | 7,178 |
| Aug 14, 2026 | 7.28 | 7.28 | 7.28 | 7.27 | 7.27 | 0.06% | 516,103 |
| Aug 13, 2026 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | 0.21% | - |
| Aug 12, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 0.16% | 150 |
| Aug 11, 2026 | 7.24 | 7.26 | 7.24 | 7.24 | 7.24 | -0.02% | 14,250 |
| Aug 10, 2026 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | -0.08% | 150 |
| Aug 7, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 0.79% | - |
| Aug 6, 2026 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | -0.19% | - |
| Aug 5, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 0.59% | - |
| Aug 4, 2026 | 7.14 | 7.14 | 7.14 | 7.16 | 7.16 | 1.21% | 150 |
| Aug 3, 2026 | 7.07 | 7.07 | 7.07 | 7.08 | 7.08 | 1.53% | 200 |
| Jul 31, 2026 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | 0.56% | - |
| Jul 30, 2026 | 6.92 | 6.93 | 6.92 | 6.93 | 6.93 | 0.45% | 95,230 |
| Jul 29, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -0.66% | - |
| Jul 28, 2026 | 6.91 | 6.91 | 6.90 | 6.95 | 6.95 | 0.55% | 1,200 |
| Jul 27, 2026 | 6.97 | 6.97 | 6.97 | 6.91 | 6.91 | -0.32% | 18,000 |
| Jul 24, 2026 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | 1.06% | - |
| Jul 23, 2026 | 6.95 | 6.95 | 6.86 | 6.86 | 6.86 | -1.81% | 7,290 |
| Jul 22, 2026 | 6.99 | 6.99 | 6.99 | 6.98 | 6.98 | 0.10% | 154,806 |
| Jul 21, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 0.38% | - |
| Jul 20, 2026 | 6.97 | 6.97 | 6.95 | 6.95 | 6.95 | 0.19% | 144,315 |
| Jul 17, 2026 | 6.93 | 6.93 | 6.90 | 6.94 | 6.94 | -0.93% | 1,239,097 |
| Jul 16, 2026 | 7.02 | 7.02 | 6.99 | 7.00 | 7.00 | -0.10% | 25,300 |
| Jul 15, 2026 | 7.01 | 7.02 | 7.00 | 7.01 | 7.01 | 0.12% | 1,459,095 |
| Jul 14, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.37% | 100,333 |