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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	13.07	13.14	13.14	13.14	13.04	106,126
September 05, 2025	13.05	12.95	12.95	13.07	12.9	129,583
September 04, 2025	12.93	12.95	12.95	12.97	12.86	208,128
September 03, 2025	12.93	12.87	12.87	12.97	12.85	118,605
September 02, 2025	13.01	12.8	12.8	13.02	12.79	128,387
September 01, 2025	13.02	13.06	13.06	13.06	13.01	106,104
August 29, 2025	13.22	13.05	13.05	13.24	13.02	68,804
August 28, 2025	13.18	13.19	13.19	13.22	13.12	102,657
August 27, 2025	13.07	13.1	13.1	13.1	13.05	108,437
August 26, 2025	12.99	13	13	13.05	12.96	108,032
August 25, 2025	13.02	13.02	13.02	13.03	12.97	85,187
August 22, 2025	12.82	13.07	13.07	13.07	12.82	82,863
August 21, 2025	12.9	12.87	12.87	12.9	12.79	67,470
August 20, 2025	12.9	12.84	12.84	12.93	12.72	80,516
August 19, 2025	13.04	13.02	13.02	13.11	13	65,485
August 18, 2025	13	13.02	13.02	13.04	12.96	122,819
August 15, 2025	13.09	12.98	12.98	13.1	12.97	121,929
August 14, 2025	13.09	13.03	13.03	13.12	13	78,285
August 13, 2025	13.02	13.03	13.03	13.06	13.01	97,623
August 12, 2025	12.94	12.98	12.98	13	12.86	86,100
August 11, 2025	13.03	13	13	13.05	12.96	84,048
August 08, 2025	13	12.97	12.97	13.05	12.97	71,183
August 07, 2025	12.96	13.01	13.01	13.14	12.96	102,028
August 06, 2025	13.1	12.89	12.89	13.12	12.83	169,861
August 05, 2025	13.2	13.03	13.03	13.22	13.03	89,700
August 04, 2025	12.99	13.09	13.09	13.09	12.98	200,625
August 01, 2025	13.27	12.9	12.9	13.28	12.78	344,225
July 31, 2025	13.48	13.39	13.39	13.55	13.35	109,430
July 30, 2025	13.38	13.43	13.43	13.49	13.36	104,435
July 29, 2025	13.44	13.37	13.37	13.52	13.36	159,201
July 28, 2025	13.31	13.33	13.33	13.37	13.3	111,419
July 25, 2025	13.17	13.2	13.2	13.22	13.14	127,810
July 24, 2025	13.27	13.2	13.2	13.31	13.17	81,927
July 23, 2025	13.18	13.23	13.23	13.24	13.17	72,882
July 22, 2025	13.14	13.08	13.08	13.16	13.03	109,246
July 21, 2025	13.28	13.22	13.22	13.31	13.22	116,440
July 18, 2025	13.31	13.21	13.21	13.32	13.18	75,392
July 17, 2025	13.24	13.32	13.32	13.32	13.2	104,501
July 16, 2025	13.05	12.91	12.91	13.15	12.91	116,711
July 15, 2025	13.07	13.14	13.14	13.18	13.05	107,795
July 14, 2025	12.92	12.98	12.98	12.99	12.9	64,405
July 11, 2025	13.07	13.01	13.01	13.08	12.98	93,441
July 10, 2025	13.03	13.13	13.13	13.13	13.01	84,484
July 09, 2025	12.96	13.01	13.01	13.09	12.95	72,644
July 08, 2025	12.9	12.98	12.98	13.02	12.88	143,449
July 07, 2025	12.9	12.9	12.9	12.97	12.88	131,443
July 04, 2025	12.93	12.88	12.88	12.93	12.85	66,810
July 03, 2025	12.86	13.01	13.01	13.01	12.84	123,613
July 02, 2025	12.8	12.8	12.8	12.82	12.7	152,508
July 01, 2025	12.84	12.74	12.74	12.84	12.68	149,946
June 30, 2025	12.9	12.84	12.84	12.92	12.82	125,831
June 27, 2025	12.84	12.92	12.92	12.92	12.83	49,637
June 26, 2025	12.73	12.76	12.76	12.78	12.65	97,765
June 25, 2025	12.74	12.67	12.67	12.78	12.67	68,319
June 24, 2025	12.65	12.65	12.65	12.66	12.56	166,150
June 23, 2025	12.41	12.43	12.43	12.49	12.39	80,552
June 20, 2025	12.49	12.48	12.48	12.6	12.42	74,985
June 19, 2025	12.51	12.41	12.41	12.53	12.4	33,334
June 18, 2025	12.58	12.58	12.58	12.63	12.53	76,724
June 17, 2025	12.54	12.57	12.57	12.6	12.49	56,696

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