L&G ROBO Global Robotics and Automation UCITS ETF - IROB.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	22.43	22.37	22.37	22.47	22.32	7,532
September 25, 2025	22.69	22.51	22.51	22.69	22.31	2,890
September 24, 2025	22.74	22.77	22.77	22.85	22.73	11,117
September 23, 2025	22.9	23.06	23.06	23.06	22.89	17,797
September 22, 2025	22.82	22.78	22.78	22.82	22.68	6,088
September 19, 2025	22.57	22.5	22.5	22.6	22.48	4,914
September 18, 2025	22.38	22.59	22.59	22.6	22.38	12,936
September 17, 2025	22.15	22.12	22.12	22.18	21.98	4,029
September 16, 2025	22.36	22.16	22.16	22.39	22.13	4,869
September 15, 2025	22.32	22.35	22.35	22.42	22.22	5,388
September 12, 2025	22.33	22.28	22.28	22.4	22.25	2,902
September 11, 2025	22.16	22.36	22.36	22.36	22.13	1,898
September 10, 2025	22.19	22.14	22.14	22.28	22.14	1,195
September 09, 2025	22.26	22.09	22.09	22.26	22	480
September 08, 2025	22.17	22.21	22.21	22.21	22.09	3,438
September 05, 2025	21.96	21.91	21.91	21.96	21.79	1,476
September 04, 2025	21.61	21.63	21.63	21.66	21.55	2,303
September 03, 2025	21.65	21.57	21.57	21.71	21.57	3,812
September 02, 2025	21.83	21.43	21.43	21.83	21.43	4,686
September 01, 2025	21.9	21.94	21.94	21.95	21.86	4,906
August 29, 2025	22.24	21.97	21.97	22.24	21.89	4,925
August 28, 2025	22.26	22.29	22.29	22.3	22.17	5,333
August 27, 2025	22.13	22.2	22.2	22.23	22.13	3,785
August 26, 2025	22.08	22.1	22.1	22.17	22	10,591
August 25, 2025	22.15	22.04	22.04	22.15	22	5,188
August 22, 2025	21.65	22.06	22.06	22.09	21.65	5,453
August 21, 2025	21.61	21.66	21.66	21.66	21.49	7,051
August 20, 2025	21.72	21.53	21.53	21.93	21.16	8,788
August 19, 2025	21.94	21.99	21.99	22.02	21.89	9,011
August 18, 2025	21.97	21.94	21.94	21.97	21.86	4,319
August 15, 2025	22.13	21.88	21.88	22.13	21.87	10,717
August 14, 2025	22.04	21.98	21.98	22.22	21.98	13,506
August 13, 2025	22.04	21.92	21.92	22.05	21.91	4,265
August 12, 2025	21.73	21.92	21.92	21.95	21.68	2,397
August 11, 2025	21.82	21.82	21.82	21.88	21.8	2,934
August 08, 2025	21.74	21.79	21.79	21.84	21.74	7,196
August 07, 2025	21.64	21.64	21.64	21.84	21.63	4,695
August 06, 2025	22.1	21.73	21.73	22.1	21.64	997
August 05, 2025	22.11	21.86	21.86	22.2	21.86	8,320
August 04, 2025	21.64	21.86	21.86	21.88	21.64	11,358
August 01, 2025	22.02	21.42	21.42	22.03	21.26	9,832
July 31, 2025	22.13	22.07	22.07	22.31	22.07	7,712
July 30, 2025	21.95	22.05	22.05	22.13	21.91	7,023
July 29, 2025	22.06	21.89	21.89	22.16	21.89	16,082
July 28, 2025	21.94	21.87	21.87	21.99	21.85	9,915
July 25, 2025	21.66	21.67	21.67	21.67	21.56	1,540
July 24, 2025	21.8	21.74	21.74	21.84	21.64	4,866
July 23, 2025	21.48	21.67	21.67	21.69	21.47	19,327
July 22, 2025	21.06	21.04	21.04	21.06	20.93	4,591
July 21, 2025	21.34	21.26	21.26	21.43	21.26	3,027
July 18, 2025	21.45	21.29	21.29	21.45	21.25	1,851
July 17, 2025	21.18	21.38	21.38	21.38	21.18	4,232
July 16, 2025	20.79	20.67	20.67	21	20.67	9,775
July 15, 2025	20.81	20.91	20.91	21.01	20.81	10,742
July 14, 2025	20.7	20.69	20.69	20.7	20.62	11,114
July 11, 2025	20.97	20.85	20.85	20.97	20.82	3,361
July 10, 2025	20.73	21.01	21.01	21.01	20.73	6,014
July 09, 2025	20.66	20.69	20.69	20.91	20.64	4,454
July 08, 2025	20.48	20.7	20.7	20.7	20.48	14,695
July 07, 2025	20.61	20.48	20.48	20.73	20.48	5,646

L&G ROBO Global Robotics and Automation UCITS ETF (IROB.DE) XETRA