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
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
July 04, 2025	20.82	20.78	20.78	20.82	20.68	2,165
July 03, 2025	20.74	20.99	20.99	20.99	20.74	4,495
July 02, 2025	20.5	20.53	20.53	20.57	20.38	16,792
July 01, 2025	20.43	20.39	20.39	20.43	20.27	9,481
June 30, 2025	20.56	20.44	20.44	20.56	20.43	6,875
June 27, 2025	20.47	20.58	20.58	20.58	20.43	4,746
June 26, 2025	20.15	20.27	20.27	20.31	20.13	9,431
June 25, 2025	20.14	20.07	20.07	20.17	20.06	724
June 24, 2025	20.04	20.03	20.03	20.04	19.96	6,744
June 23, 2025	19.64	19.7	19.7	19.81	19.62	1,833
June 20, 2025	19.84	19.73	19.73	20.01	19.68	1,820
June 19, 2025	19.86	19.71	19.71	19.86	19.64	734
June 18, 2025	19.94	19.98	19.98	20.05	19.87	3,799
June 17, 2025	19.93	20.02	20.02	20.02	19.87	3,511
June 16, 2025	19.84	19.99	19.99	20.04	19.76	2,937
June 13, 2025	19.72	19.81	19.81	19.91	19.72	4,292
June 12, 2025	20.18	20.06	20.06	20.18	19.92	11,504
June 11, 2025	20.25	20.36	20.36	20.39	20.25	3,748
June 10, 2025	20.28	20.2	20.2	20.3	20.2	15,891
June 09, 2025	20.18	20.24	20.24	20.27	20.1	4,340
June 06, 2025	19.96	20.11	20.11	20.18	19.94	15,322
June 05, 2025	20.01	20.04	20.04	20.11	19.91	1,508
June 04, 2025	19.97	19.98	19.98	20.09	19.97	3,369
June 03, 2025	19.7	19.97	19.97	20.02	19.65	4,162
June 02, 2025	19.73	19.62	19.62	19.73	19.54	4,522
May 30, 2025	20.11	19.8	19.8	20.12	19.8	4,705
May 29, 2025	20.45	20.11	20.11	20.57	20.11	5,983
May 28, 2025	20.16	20.25	20.25	20.31	20.16	7,715
May 27, 2025	20.05	20.24	20.24	20.27	19.99	4,411
May 26, 2025	19.86	20.01	20.01	20.04	19.86	3,113

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