iShares Automation & Robotics UCITS ETF - 2B76.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	14.21	14.24	14.24	14.31	14.1	217,025
February 19, 2026	14.25	14.15	14.15	14.25	14.11	185,352
February 18, 2026	14.09	14.31	14.31	14.31	14.09	90,287
February 17, 2026	14.07	14.07	14.07	14.1	13.9	179,877
February 16, 2026	14.2	14.06	14.06	14.22	14.05	126,125
February 13, 2026	13.98	14.16	14.16	14.2	13.93	118,975
February 12, 2026	14.34	13.98	13.98	14.38	13.97	165,552
February 11, 2026	14.4	14.35	14.35	14.54	14.27	181,663
February 10, 2026	14.32	14.43	14.43	14.43	14.31	159,655
February 09, 2026	14.19	14.28	14.28	14.29	14	159,674
February 06, 2026	13.64	14.11	14.11	14.11	13.63	267,950
February 05, 2026	13.9	13.75	13.75	13.94	13.59	185,786
February 04, 2026	14.04	13.92	13.92	14.07	13.88	442,391
February 03, 2026	14.46	14.09	14.09	14.48	14.07	186,033
February 02, 2026	13.95	14.32	14.32	14.34	13.93	243,528
January 30, 2026	14.23	14.24	14.24	14.39	14.21	134,111
January 29, 2026	14.54	14.32	14.32	14.61	14.2	153,505
January 28, 2026	14.66	14.69	14.69	14.71	14.61	238,319
January 27, 2026	14.58	14.42	14.42	14.59	14.39	93,566
January 26, 2026	14.47	14.43	14.43	14.48	14.34	150,331
January 23, 2026	14.6	14.55	14.55	14.62	14.51	132,794
January 22, 2026	14.7	14.68	14.68	14.76	14.63	118,970
January 21, 2026	14.34	14.55	14.55	14.58	14.25	156,267
January 20, 2026	14.31	14.39	14.39	14.41	14.17	207,218
January 19, 2026	14.51	14.49	14.49	14.58	14.46	208,751
January 16, 2026	14.83	14.78	14.78	14.85	14.71	142,985
January 15, 2026	14.72	14.88	14.88	14.92	14.71	172,059
January 14, 2026	14.71	14.6	14.6	14.74	14.54	189,498
January 13, 2026	14.59	14.67	14.67	14.74	14.55	132,294
January 12, 2026	14.47	14.6	14.6	14.6	14.41	179,359
January 09, 2026	14.33	14.54	14.54	14.57	14.32	169,342
January 08, 2026	14.38	14.26	14.26	14.42	14.24	126,711
January 07, 2026	14.42	14.46	14.46	14.47	14.38	208,531
January 06, 2026	14.25	14.45	14.45	14.45	14.17	124,951
January 05, 2026	14.03	14.16	14.16	14.29	14.03	170,101
January 02, 2026	13.91	13.9	13.9	14.02	13.82	402,195
December 30, 2025	13.87	13.92	13.92	13.93	13.87	47,265
December 29, 2025	13.85	13.85	13.85	13.9	13.81	166,574
December 23, 2025	13.88	13.83	13.83	13.89	13.78	127,858
December 22, 2025	13.86	13.89	13.89	13.91	13.82	119,853
December 19, 2025	13.67	13.79	13.79	13.79	13.62	73,562
December 18, 2025	13.5	13.66	13.66	13.69	13.49	142,701
December 17, 2025	13.73	13.5	13.5	13.77	13.5	107,347
December 16, 2025	13.63	13.65	13.65	13.75	13.62	116,710
December 15, 2025	13.9	13.75	13.75	13.96	13.75	200,614
December 12, 2025	14.17	13.88	13.88	14.19	13.87	119,600
December 11, 2025	14.05	14.13	14.13	14.14	14.01	127,063
December 10, 2025	14.16	14.11	14.11	14.17	14.07	158,215
December 09, 2025	14.25	14.23	14.23	14.28	14.18	132,554
December 08, 2025	14.23	14.18	14.18	14.27	14.16	117,604
December 05, 2025	14.21	14.25	14.25	14.3	14.16	147,358
December 04, 2025	14.18	14.21	14.21	14.22	14.15	177,850
December 03, 2025	14.04	14.04	14.04	14.04	13.91	180,294
December 02, 2025	13.87	13.94	13.94	14.04	13.85	495,348
December 01, 2025	13.74	13.84	13.84	13.84	13.69	369,312
November 28, 2025	13.76	13.89	13.89	13.89	13.76	135,826
November 27, 2025	13.73	13.71	13.71	13.76	13.71	69,794
November 26, 2025	13.65	13.7	13.7	13.7	13.59	93,465
November 25, 2025	13.48	13.5	13.5	13.5	13.3	114,097
November 24, 2025	13.36	13.53	13.53	13.55	13.29	190,209

iShares Automation & Robotics UCITS ETF (2B76.DE) XETRA