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
December 04, 2025	24.19	24.35	24.35	24.35	24.13	29,637
December 03, 2025	23.66	23.75	23.75	23.75	23.53	7,056
December 02, 2025	23.65	23.57	23.57	23.7	23.57	6,605
December 01, 2025	23.59	23.63	23.63	23.65	23.5	6,861
November 28, 2025	23.76	23.77	23.77	23.94	23.62	6,636
November 27, 2025	23.45	23.44	23.44	23.5	23.42	9,466
November 26, 2025	23.29	23.39	23.39	23.4	23.24	10,201
November 25, 2025	22.85	23.03	23.03	23.03	22.74	4,510
November 24, 2025	22.53	22.8	22.8	22.83	22.45	4,465
November 21, 2025	22.05	22.21	22.21	22.21	21.83	11,962
November 20, 2025	22.83	22.58	22.58	22.97	22.58	12,780
November 19, 2025	22.31	22.42	22.42	22.53	22.29	7,202
November 18, 2025	22.38	22.38	22.38	22.48	22	15,292
November 17, 2025	23.26	23.01	23.01	23.29	22.94	16,367
November 14, 2025	23.18	23.34	23.34	23.36	22.84	12,719
November 13, 2025	24.01	23.44	23.44	24.01	23.41	6,107
November 12, 2025	23.89	23.98	23.98	24.09	23.89	2,613
November 11, 2025	23.95	23.77	23.77	23.95	23.74	4,231
November 10, 2025	23.88	23.89	23.89	24.03	23.86	6,804
November 07, 2025	23.84	23.28	23.28	23.88	23.19	29,127
November 06, 2025	24.18	23.76	23.76	24.3	23.76	15,058
November 05, 2025	23.74	23.93	23.93	24.08	23.74	9,196
November 04, 2025	24.07	23.93	23.93	24.18	23.93	15,574
November 03, 2025	24.28	24.12	24.12	24.41	24.12	9,096
October 31, 2025	24.04	24.14	24.14	24.27	23.98	8,215
October 30, 2025	24.2	24.06	24.06	24.2	23.99	5,910
October 29, 2025	24.12	24.18	24.18	24.27	24.1	18,950
October 28, 2025	24.16	24.06	24.06	24.16	24	6,199
October 27, 2025	24.22	24.21	24.21	24.3	24.19	11,928
October 24, 2025	23.93	24.15	24.15	24.15	23.93	8,337
October 23, 2025	23.6	23.78	23.78	23.78	23.46	4,081
October 22, 2025	23.92	23.64	23.64	23.92	23.64	9,230
October 21, 2025	23.76	23.86	23.86	23.86	23.67	4,443
October 20, 2025	23.47	23.67	23.67	23.7	23.41	8,466
October 17, 2025	22.81	23.01	23.01	23.22	22.71	14,948
October 16, 2025	23.46	23.41	23.41	23.52	23.36	5,811
October 15, 2025	23.38	23.36	23.36	23.54	23.33	4,139
October 14, 2025	22.96	22.93	22.93	23	22.75	4,114
October 13, 2025	23.01	23.35	23.35	23.35	23	5,028
October 10, 2025	23.79	22.96	22.96	23.81	22.96	10,257
October 09, 2025	23.82	23.87	23.87	23.96	23.8	13,316
October 08, 2025	23.45	23.6	23.6	23.67	23.41	7,037
October 07, 2025	23.65	23.43	23.43	23.76	23.43	7,590
October 06, 2025	23.51	23.66	23.66	23.68	23.49	10,161
October 03, 2025	23.22	23.32	23.32	23.36	23.18	6,694
October 02, 2025	22.91	22.91	22.91	23.01	22.89	7,844
October 01, 2025	22.29	22.75	22.75	22.75	22.25	8,903
September 30, 2025	22.39	22.41	22.41	22.42	22.34	4,331
September 29, 2025	22.39	22.38	22.38	22.53	22.38	12,888
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

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