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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	13.19	13.23	13.23	13.25	13.17	68,554
September 10, 2025	13.23	13.17	13.17	13.24	13.16	80,590
September 09, 2025	13.15	13.1	13.1	13.17	13.06	71,241
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

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