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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	13.16	13.22	13.22	13.24	13.03	245,440
November 20, 2025	13.78	13.55	13.55	13.81	13.55	197,170
November 19, 2025	13.38	13.44	13.44	13.59	13.35	165,622
November 18, 2025	13.4	13.4	13.4	13.46	13.25	176,187
November 17, 2025	13.87	13.71	13.71	13.89	13.66	175,271
November 14, 2025	13.75	13.89	13.89	13.9	13.52	285,631
November 13, 2025	14.25	13.91	13.91	14.26	13.89	110,782
November 12, 2025	14.23	14.27	14.27	14.33	14.21	116,559
November 11, 2025	14.26	14.15	14.15	14.27	14.11	125,933
November 10, 2025	14.27	14.23	14.23	14.33	14.21	182,065
November 07, 2025	14.2	13.83	13.83	14.2	13.8	211,801
November 06, 2025	14.43	14.12	14.12	14.55	14.12	232,009
November 05, 2025	14.3	14.46	14.46	14.5	14.23	171,672
November 04, 2025	14.6	14.53	14.53	14.68	14.52	177,754
November 03, 2025	14.82	14.79	14.79	14.92	14.73	319,358
October 31, 2025	14.76	14.76	14.76	14.87	14.72	118,094
October 30, 2025	14.69	14.71	14.71	14.76	14.6	160,398
October 29, 2025	14.76	14.69	14.69	14.8	14.64	319,622
October 28, 2025	14.53	14.57	14.57	14.57	14.49	188,398
October 27, 2025	14.56	14.54	14.54	14.58	14.52	184,936
October 24, 2025	16.7	16.7	16.7	16.7	16.7	270,282
October 23, 2025	14.12	14.15	14.15	14.17	13.98	110,404
October 22, 2025	14.28	14.09	14.09	14.32	14.09	133,708
October 21, 2025	14.18	14.29	14.29	14.3	14.15	96,803
October 20, 2025	14.07	14.2	14.2	14.24	14.04	231,440
October 17, 2025	13.63	13.82	13.82	13.95	13.56	183,627
October 16, 2025	14.03	14	14	14.07	13.96	80,405
October 15, 2025	13.94	14.02	14.02	14.08	13.91	164,573
October 14, 2025	13.82	13.87	13.87	13.87	13.7	118,009
October 13, 2025	13.88	14.01	14.01	14.02	13.86	175,685
October 10, 2025	14.27	13.81	13.81	14.32	13.8	119,500
October 09, 2025	14.28	14.24	14.24	14.3	14.21	159,503
October 08, 2025	14.02	14.15	14.15	14.18	14.01	156,727
October 07, 2025	14.14	13.97	13.97	14.25	13.97	165,150
October 06, 2025	14.01	14.2	14.2	14.28	13.99	290,677
October 03, 2025	13.86	13.91	13.91	13.91	13.83	175,163
October 02, 2025	13.61	13.75	13.75	13.76	13.61	165,817
October 01, 2025	13.31	13.54	13.54	13.54	13.3	169,651
September 30, 2025	13.41	13.42	13.42	13.46	13.38	78,535
September 29, 2025	13.45	13.45	13.45	13.49	13.41	99,864
September 26, 2025	13.39	13.36	13.36	13.42	13.32	98,986
September 25, 2025	13.43	13.36	13.36	13.46	13.21	167,198
September 24, 2025	13.47	13.48	13.48	13.54	13.43	84,867
September 23, 2025	13.56	13.56	13.56	13.61	13.54	100,591
September 22, 2025	13.5	13.51	13.51	13.53	13.42	119,814
September 19, 2025	13.44	13.43	13.43	13.51	13.42	173,358
September 18, 2025	13.19	13.5	13.5	13.52	13.19	233,114
September 17, 2025	13.06	13.06	13.06	13.1	13.04	88,250
September 16, 2025	13.18	13	13	13.19	12.99	104,605
September 15, 2025	13.19	13.17	13.17	13.22	13.13	134,416
September 12, 2025	13.22	13.18	13.18	13.25	13.17	167,992

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