iShares Automation & Robotics UCITS ETF (2B7F.DE) XETRA
9.00
-0.05399977(-0.60%)
Currency In EUR
- General
- Statistics
- Historical Data
- Profile
- Financials
9.00
-0.05399977(-0.60%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 8.83 | 9 | 9 | 9.02 | 8.77 | 130,947 |
| April 01, 2026 | 8.97 | 9.06 | 9.06 | 9.06 | 8.91 | 163,533 |
| March 31, 2026 | 8.61 | 8.64 | 8.64 | 8.67 | 8.58 | 94,459 |
| March 30, 2026 | 8.67 | 8.68 | 8.68 | 8.76 | 8.65 | 33,166 |
| March 27, 2026 | 8.9 | 8.71 | 8.71 | 8.9 | 8.66 | 86,131 |
| March 26, 2026 | 9.07 | 8.94 | 8.94 | 9.07 | 8.94 | 69,702 |
| March 25, 2026 | 9.13 | 9.13 | 9.13 | 9.17 | 9.06 | 89,573 |
| March 24, 2026 | 9.01 | 8.98 | 8.98 | 9.03 | 8.87 | 89,243 |
| March 23, 2026 | 8.81 | 9.04 | 9.04 | 9.2 | 8.79 | 232,894 |
| March 20, 2026 | 9.16 | 8.96 | 8.96 | 9.18 | 8.96 | 79,260 |
| March 19, 2026 | 9.14 | 9.07 | 9.07 | 9.14 | 9.01 | 96,247 |
| March 18, 2026 | 9.31 | 9.21 | 9.21 | 9.33 | 9.18 | 44,017 |
| March 17, 2026 | 9.17 | 9.19 | 9.19 | 9.29 | 9.15 | 38,000 |
| March 16, 2026 | 9.25 | 9.28 | 9.28 | 9.32 | 9.2 | 42,638 |
| March 13, 2026 | 9.14 | 9.17 | 9.17 | 9.32 | 9.14 | 52,127 |
| March 12, 2026 | 9.37 | 9.26 | 9.26 | 9.38 | 9.22 | 80,810 |
| March 11, 2026 | 9.34 | 9.38 | 9.38 | 9.44 | 9.3 | 139,722 |
| March 10, 2026 | 9.39 | 9.43 | 9.43 | 9.43 | 9.3 | 118,973 |
| March 09, 2026 | 8.98 | 9.16 | 9.16 | 9.16 | 8.97 | 164,708 |
| March 06, 2026 | 9.48 | 9.31 | 9.31 | 9.48 | 9.27 | 60,742 |
| March 05, 2026 | 9.43 | 9.44 | 9.44 | 9.53 | 9.4 | 44,744 |
| March 04, 2026 | 9.31 | 9.47 | 9.47 | 9.51 | 9.31 | 190,731 |
| March 03, 2026 | 9.43 | 9.33 | 9.33 | 9.43 | 9.19 | 88,231 |
| March 02, 2026 | 9.4 | 9.56 | 9.56 | 9.58 | 9.37 | 259,151 |
| February 27, 2026 | 9.67 | 9.56 | 9.56 | 9.67 | 9.5 | 48,553 |
| February 26, 2026 | 9.67 | 9.64 | 9.64 | 9.75 | 9.6 | 132,030 |
| February 25, 2026 | 9.6 | 9.67 | 9.67 | 9.69 | 9.6 | 274,615 |
| February 24, 2026 | 9.4 | 9.52 | 9.52 | 9.56 | 9.38 | 225,406 |
| February 23, 2026 | 9.4 | 9.31 | 9.31 | 9.44 | 9.31 | 33,701 |
| February 20, 2026 | 9.49 | 9.51 | 0 | 9.53 | 9.43 | 153,506 |
| February 19, 2026 | 9.51 | 9.44 | 0 | 9.51 | 9.42 | 133,051 |
| February 18, 2026 | 9.42 | 9.55 | 0 | 9.55 | 9.42 | 60,517 |
| February 17, 2026 | 9.4 | 9.39 | 0 | 9.41 | 9.29 | 105,748 |
| February 16, 2026 | 9.48 | 9.39 | 0 | 9.49 | 9.39 | 19,351 |
| February 13, 2026 | 9.35 | 9.44 | 0 | 9.48 | 9.31 | 56,803 |
| February 12, 2026 | 9.58 | 9.35 | 0 | 9.6 | 9.35 | 58,930 |
| February 11, 2026 | 9.6 | 9.58 | 0 | 9.7 | 9.53 | 84,107 |
| February 10, 2026 | 9.55 | 9.62 | 0 | 9.62 | 9.55 | 50,721 |
| February 09, 2026 | 9.47 | 9.53 | 0 | 9.53 | 9.35 | 30,471 |
| February 06, 2026 | 9.1 | 9.4 | 0 | 9.4 | 9.1 | 143,030 |
| February 05, 2026 | 9.27 | 9.18 | 0 | 9.3 | 9.1 | 117,915 |
| February 04, 2026 | 9.38 | 9.28 | 0 | 9.38 | 9.28 | 386,299 |
| February 03, 2026 | 9.65 | 9.41 | 0 | 9.67 | 9.4 | 112,932 |
| February 02, 2026 | 9.31 | 9.56 | 0 | 9.57 | 9.3 | 72,750 |
| January 30, 2026 | 9.49 | 9.53 | 0 | 9.59 | 9.49 | 17,643 |
| January 29, 2026 | 9.73 | 9.54 | 0 | 9.74 | 9.49 | 39,305 |
| January 28, 2026 | 9.81 | 9.82 | 0 | 9.82 | 9.77 | 69,161 |
| January 27, 2026 | 9.73 | 9.63 | 0 | 9.73 | 9.59 | 22,491 |
| January 26, 2026 | 9.67 | 9.64 | 0 | 9.67 | 9.6 | 93,829 |
| January 23, 2026 | 9.75 | 9.71 | 0 | 9.75 | 9.7 | 15,189 |
| January 22, 2026 | 9.83 | 9.8 | 0 | 9.85 | 9.78 | 89,366 |
| January 21, 2026 | 9.58 | 9.71 | 0 | 9.74 | 9.52 | 22,294 |
| January 20, 2026 | 9.55 | 9.61 | 0 | 9.61 | 9.46 | 89,398 |
| January 19, 2026 | 9.7 | 9.67 | 0 | 9.73 | 9.66 | 18,933 |
| January 16, 2026 | 9.9 | 9.87 | 0 | 9.9 | 9.84 | 38,065 |
| January 15, 2026 | 9.83 | 9.94 | 0 | 9.95 | 9.83 | 41,426 |
| January 14, 2026 | 9.83 | 9.75 | 0 | 9.84 | 9.72 | 34,187 |
| January 13, 2026 | 9.73 | 9.8 | 0 | 9.82 | 9.72 | 29,874 |
| January 12, 2026 | 9.65 | 9.73 | 0 | 9.73 | 9.63 | 43,230 |
| January 09, 2026 | 9.56 | 9.74 | 0 | 9.74 | 9.56 | 15,207 |