Stock listing
Xetra:MBSR Regan Total Return Income UCITS ETF Aktie
Home listing (Xetra) of Regan Total Return Income UCITS ETF
Follow Regan Total Return Income UCITS ETF into a list and get an email when it puts out news.
Share price · XETR:MBSR
€9.58 EUR +0.03 (+0.3%)
Close on Nov 3, 2026
- Day range
- €9.57 – €9.59 EURNov 3, 2026
- Volume
- 2,965 sharesNov 3, 2026
- 52-week range
- €8.70 – €9.64 EURLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- €2,646 EURMedian day 1 shares · 30 days with no trades · last 3 months, Aug 3, 2026 – Nov 3, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| Xetra:MBSR · Home | €9.576 EUR | +0.028 (+0.3%) | 2,965 | €9.572 | €9.591 | €9.572 | €9.548 | Close on Nov 3, 2026 |
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · XETR:MBSR · EUR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| €9.576 | +0.028 | +0.3% | €9.572 | €9.591 | €9.572 | 2,965 | |
| €9.548 | -0.071 | -0.7% | €9.579 | €9.579 | €9.516 | 2,965 | |
| €9.619 | +0.001 | 0.0% | €9.569 | €9.637 | €9.569 | 2,774 | |
| €9.618 | -0.007 | -0.1% | €9.60 | €9.618 | €9.561 | 1 | |
| €9.625 | +0.017 | +0.2% | €9.621 | €9.625 | €9.609 | 530 | |
| €9.608 | +0.029 | +0.3% | €9.594 | €9.608 | €9.594 | 530 | |
| €9.579 | +0.019 | +0.2% | €9.557 | €9.579 | €9.557 | 530 | |
| €9.56 | +0.001 | 0.0% | €9.557 | €9.567 | €9.557 | 530 | |
| €9.559 | +0.015 | +0.2% | €9.523 | €9.559 | €9.523 | 530 | |
| €9.544 | +0.02 | +0.2% | €9.536 | €9.544 | €9.536 | 530 | |
| €9.525 | -0.01 | -0.1% | €9.524 | €9.549 | €9.524 | 530 | |
| €9.534 | +0.036 | +0.4% | €9.531 | €9.554 | €9.531 | 530 | |
| €9.498 | -0.04 | -0.4% | €9.538 | €9.538 | €9.495 | 180 | |
| €9.538 | -0.071 | -0.7% | €9.549 | €9.549 | €9.538 | 0 | |
| €9.609 | +0.064 | +0.7% | €9.53 | €9.609 | €9.53 | 0 | |
| €9.546 | +0.018 | +0.2% | €9.548 | €9.548 | €9.544 | 0 | |
| €9.528 | +0.012 | +0.1% | €9.559 | €9.559 | €9.528 | 280 | |
| €9.516 | -0.016 | -0.2% | €9.505 | €9.567 | €9.505 | 1,070 | |
| €9.532 | -0.008 | -0.1% | €9.54 | €9.544 | €9.532 | 0 | |
| €9.54 | +0.058 | +0.6% | €9.499 | €9.54 | €9.499 | 0 | |
| €9.482 | -0.045 | -0.5% | €9.509 | €9.509 | €9.482 | 0 | |
| €9.527 | +0.065 | +0.7% | €9.521 | €9.527 | €9.521 | 0 | |
| €9.462 | -0.002 | 0.0% | €9.473 | €9.506 | €9.462 | 532 | |
| €9.465 | +0.073 | +0.8% | €9.418 | €9.465 | €9.418 | 0 | |
| €9.391 | -0.004 | 0.0% | €9.356 | €9.391 | €9.356 | 7 | |
| €9.395 | -0.005 | 0.0% | €9.378 | €9.395 | €9.378 | 0 | |
| €9.40 | +0.033 | +0.3% | €9.389 | €9.40 | €9.389 | 0 | |
| €9.367 | -0.053 | -0.6% | €9.386 | €9.386 | €9.365 | 200 | |
| €9.42 | +0.04 | +0.4% | €9.401 | €9.42 | €9.401 | 0 | |
| €9.381 | +0.024 | +0.3% | €9.368 | €9.381 | €9.368 | 200 | |
| €9.357 | +0.029 | +0.3% | €9.353 | €9.357 | €9.339 | 3 | |
| €9.328 | -0.006 | -0.1% | €9.328 | €9.348 | €9.321 | 2,340 | |
| €9.334 | +0.021 | +0.2% | €9.318 | €9.334 | €9.318 | 70 | |
| €9.313 | +0.043 | +0.5% | €9.323 | €9.323 | €9.313 | 0 | |
| €9.27 | -0.006 | -0.1% | €9.273 | €9.273 | €9.27 | 70 | |
| €9.276 | +0.017 | +0.2% | €9.266 | €9.276 | €9.265 | 0 | |
| €9.259 | +0.036 | +0.4% | €9.258 | €9.288 | €9.258 | 1 | |
| €9.223 | +0.018 | +0.2% | €9.196 | €9.223 | €9.196 | 101 | |
| €9.205 | +0.026 | +0.3% | €9.177 | €9.205 | €9.177 | 101 | |
| €9.179 | -0.007 | -0.1% | €9.174 | €9.179 | €9.174 | 0 | |
| €9.187 | -0.002 | 0.0% | €9.184 | €9.202 | €9.184 | 340 | |
| €9.189 | -0.018 | -0.2% | €9.188 | €9.189 | €9.182 | 0 | |
| €9.206 | +0.015 | +0.2% | €9.191 | €9.206 | €9.183 | 1 | |
| €9.191 | -0.012 | -0.1% | €9.195 | €9.20 | €9.191 | 0 | |
| €9.203 | -0.084 | -0.9% | €9.225 | €9.225 | €9.203 | 0 | |
| €9.287 | +0.085 | +0.9% | €9.286 | €9.29 | €9.286 | 0 | |
| €9.202 | +0.011 | +0.1% | €9.206 | €9.206 | €9.198 | 0 | |
| €9.191 | +0.029 | +0.3% | €9.158 | €9.191 | €9.157 | 0 | |
| €9.162 | +0.012 | +0.1% | €9.155 | €9.167 | €9.155 | 0 | |
| €9.15 | +0.007 | +0.1% | €9.147 | €9.164 | €9.147 | 3 | |
| €9.143 | +0.004 | 0.0% | €9.15 | €9.15 | €9.143 | 0 | |
| €9.139 | +0.009 | +0.1% | €9.132 | €9.143 | €9.132 | 0 | |
| €9.131 | +0.006 | +0.1% | €9.114 | €9.131 | €9.111 | 61 | |
| €9.125 | -0.033 | -0.4% | €9.104 | €9.125 | €9.104 | 0 | |
| €9.158 | -0.045 | -0.5% | €9.193 | €9.193 | €9.158 | 0 | |
| €9.204 | +0.001 | 0.0% | €9.217 | €9.217 | €9.199 | 0 | |
| €9.203 | -0.006 | -0.1% | €9.201 | €9.203 | €9.201 | 0 | |
| €9.21 | -0.04 | -0.4% | €9.239 | €9.239 | €9.21 | 61 | |
| €9.249 | +0.014 | +0.2% | €9.249 | €9.249 | €9.234 | 0 | |
| €9.235 | +0.003 | 0.0% | €9.231 | €9.235 | €9.231 | 0 | |
| €9.233 | +0.015 | +0.2% | €9.212 | €9.233 | €9.212 | 61 | |
| €9.218 | +0.009 | +0.1% | €9.218 | €9.218 | €9.217 | 1 | |
| €9.209 | -0.032 | -0.3% | €9.237 | €9.237 | €9.209 | 1 | |
| €9.241 | +0.025 | +0.3% | €9.219 | €9.241 | €9.219 | 1 | |
| €9.216 | -0.017 | -0.2% | €9.197 | €9.216 | €9.197 | 1 | |
| €9.233 | -0.006 | -0.1% | €9.243 | €9.243 | €9.218 | 1 | |
| €9.239 | -0.04 | -0.4% | €9.234 | €9.239 | €9.234 | 0 |
- Ticker
- Xetra:MBSR
- Asset type
- ETF
- Exchange
- Xetra
- Currency
- EUR
Regan Total Return Income UCITS ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Where Regan Total Return Income UCITS ETF is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| Xetra:MBSR · Home listing · This page | Xetra | Germany | EUR |
| LSE:RMBP | LSE | United Kingdom | GBX |
| LSE:RMBS | LSE | United Kingdom | USD |
| Euronext:RMBS | Euronext | France | EUR |
Log in to ask 6ix AI your own questions about Regan Total Return Income UCITS ETF.