Robeco UCITS ICAV - Robeco 3D Global Equity UCITS ETF (SWX:3DGL)
Switzerland · Delayed Price · Currency is CHF 5.89
+0.02 (0.29%)
At close: Sep 22, 2026
SWX:3DGL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 5.89 | 5.89 | 5.88 | 5.88 | 5.88 | -0.17% | 450 |
| Sep 22, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | 0.29% | - |
| Sep 21, 2026 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | 0.22% | 25,000 |
| Sep 18, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | 0.14% | 150 |
| Sep 17, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0.95% | - |
| Sep 16, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 0.38% | - |
| Sep 15, 2026 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | -0.14% | - |
| Sep 14, 2026 | 5.80 | 5.80 | 5.78 | 5.78 | 5.78 | -0.70% | 25,900 |
| Sep 11, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | 0.81% | - |
| Sep 10, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 0.14% | 150 |
| Sep 9, 2026 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | -1.11% | - |
| Sep 8, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | -0.10% | 25,150 |
| Sep 7, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | -0.27% | - |
| Sep 4, 2026 | 5.85 | 5.86 | 5.85 | 5.86 | 5.86 | 0.31% | 9,546 |
| Sep 3, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | 0.95% | - |
| Sep 2, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 0.07% | 150 |
| Sep 1, 2026 | 5.77 | 5.78 | 5.77 | 5.78 | 5.78 | -0.45% | 25,450 |
| Aug 31, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -0.24% | - |
| Aug 28, 2026 | 5.83 | 5.83 | 5.82 | 5.82 | 5.82 | 0.14% | 25,300 |
| Aug 27, 2026 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | 0.19% | 25,300 |
| Aug 26, 2026 | 5.79 | 5.80 | 5.79 | 5.80 | 5.80 | 0.36% | 5,660 |
| Aug 25, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 0.42% | 28,188 |
| Aug 24, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| Aug 21, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0.33% | - |
| Aug 20, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | -0.88% | 150 |
| Aug 19, 2026 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | -0.99% | - |
| Aug 18, 2026 | 5.84 | 5.85 | 5.84 | 5.84 | 5.84 | -0.85% | 75,450 |
| Aug 17, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | -0.03% | - |
| Aug 14, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Aug 13, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 0.22% | - |
| Aug 12, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 0.15% | 150 |
| Aug 11, 2026 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | 0.36% | 150 |
| Aug 10, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0.17% | - |
| Aug 7, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | 0.17% | - |
| Aug 6, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | 0.36% | 150 |
| Aug 5, 2026 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | 0.64% | - |
| Aug 4, 2026 | 5.75 | 5.78 | 5.75 | 5.78 | 5.78 | 0.72% | 31,470 |
| Aug 3, 2026 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | 1.08% | - |
| Jul 31, 2026 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | 0.80% | 37,544 |
| Jul 30, 2026 | 5.63 | 5.63 | 5.62 | 5.63 | 5.63 | -1.23% | 74,742 |
| Jul 29, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 0.62% | 25,150 |
| Jul 28, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | -0.40% | 450 |
| Jul 27, 2026 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | 0.60% | 2,635 |
| Jul 24, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.69% | - |
| Jul 23, 2026 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | -1.09% | - |
| Jul 22, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 0.23% | - |
| Jul 21, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | 0.39% | - |
| Jul 20, 2026 | 5.62 | 5.64 | 5.62 | 5.64 | 5.64 | 0.95% | 300 |
| Jul 17, 2026 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | -1.19% | 300 |
| Jul 16, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.05% | 50,300 |