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
January 13, 2026	25.47	25.49	25.49	25.59	25.35	22,912
January 12, 2026	25.38	25.49	25.49	25.6	25.29	38,418
January 09, 2026	25.22	25.41	25.41	25.51	25.22	24,517
January 08, 2026	25.1	25.21	25.21	25.23	25.05	14,991
January 07, 2026	25.27	25.2	25.2	25.32	25.11	37,474
January 06, 2026	24.85	25.06	25.06	25.06	24.72	12,619
January 05, 2026	24.45	24.79	24.79	24.8	24.45	18,604
January 02, 2026	24.13	24.24	24.24	24.27	24.09	11,790
December 30, 2025	23.97	24.02	24.02	24.02	23.93	1,860
December 29, 2025	23.89	23.78	23.78	23.97	23.78	16,405
December 23, 2025	23.96	23.88	23.88	23.97	23.77	7,633
December 22, 2025	23.9	24.04	24.04	24.06	23.9	8,784
December 19, 2025	23.55	23.7	23.7	23.77	23.54	7,393
December 18, 2025	23.31	23.56	23.56	23.66	23.29	11,352
December 17, 2025	23.79	23.41	23.41	23.85	23.41	4,873
December 16, 2025	23.7	23.73	23.73	23.85	23.63	9,811
December 15, 2025	24.25	24.04	24.04	24.31	24.01	6,600
December 12, 2025	24.7	24.21	24.21	24.77	24.21	21,572
December 11, 2025	24.44	24.53	24.53	24.6	24.44	5,713
December 10, 2025	24.58	24.57	24.57	24.58	24.46	15,948
December 09, 2025	24.59	24.65	24.65	24.66	24.48	24,303
December 08, 2025	24.56	24.58	24.58	24.62	24.5	9,562
December 05, 2025	24.41	24.56	24.56	24.61	24.41	11,608
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

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