Robeco UCITS ICAV - Robeco 3D EM Equity UCITS ETF (SWX:REM3)
Switzerland · Delayed Price · Currency is CHF 7.50
0.00 (0.00%)
Last updated: Aug 31, 2026, 5:03 PM CET
SWX:REM3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | 0.29% | - |
| Sep 21, 2026 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | 2.11% | - |
| Sep 18, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Sep 17, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 1.65% | - |
| Sep 16, 2026 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | 0.15% | - |
| Sep 15, 2026 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | -0.22% | - |
| Sep 14, 2026 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | -1.76% | - |
| Sep 11, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | 0.82% | - |
| Sep 10, 2026 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | -1.45% | - |
| Sep 9, 2026 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | - | - |
| Sep 8, 2026 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | 0.28% | - |
| Sep 7, 2026 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | 0.53% | - |
| Sep 4, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 1.57% | - |
| Sep 3, 2026 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | - | - |
| Sep 2, 2026 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | 0.04% | - |
| Sep 1, 2026 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | 0.23% | - |
| Aug 31, 2026 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | -0.51% | 150 |
| Aug 28, 2026 | 7.40 | 7.41 | 7.40 | 7.41 | 7.41 | 0.76% | 285 |
| Aug 27, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| Aug 26, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 1.20% | 150 |
| Aug 25, 2026 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | 0.74% | - |
| Aug 24, 2026 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | -0.72% | - |
| Aug 21, 2026 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | 0.81% | - |
| Aug 20, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Aug 19, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -1.25% | - |
| Aug 18, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -2.01% | 300 |
| Aug 17, 2026 | 7.41 | 7.45 | 7.41 | 7.45 | 7.45 | 1.53% | 33,832 |
| Aug 14, 2026 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | - | - |
| Aug 13, 2026 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | 0.65% | - |
| Aug 12, 2026 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | 1.38% | - |
| Aug 11, 2026 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | - | - |
| Aug 10, 2026 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | -0.25% | - |
| Aug 7, 2026 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | -0.08% | - |
| Aug 6, 2026 | 7.10 | 7.21 | 7.10 | 7.21 | 7.21 | 0.01% | 636 |
| Aug 5, 2026 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | 0.17% | - |
| Aug 4, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 1.64% | - |
| Aug 3, 2026 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | -1.20% | - |
| Jul 31, 2026 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | 4.54% | 419 |
| Jul 30, 2026 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | 0.31% | - |
| Jul 29, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | - | - |
| Jul 28, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | -2.63% | 150 |
| Jul 27, 2026 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | -1.45% | - |
| Jul 24, 2026 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | -0.06% | - |
| Jul 23, 2026 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | -0.64% | - |
| Jul 22, 2026 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | 0.01% | - |
| Jul 21, 2026 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | 3.00% | 19,150 |
| Jul 20, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | 0.30% | - |
| Jul 17, 2026 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | -2.36% | - |
| Jul 16, 2026 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | -0.18% | 150 |
| Jul 15, 2026 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | - | - |