Lyxor MSCI Robotics & AI ESG Filtered UCITS ETF (ROAI.L) LSE

30.68

-0.6325(-2.02%)

Updated at September 20, 2023 04:50PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 20, 2023	31.57	31.54	31.54	31.57	31.54	182,621
September 19, 2023	31.58	31.32	31.32	31.63	31.32	199,067
September 18, 2023	31.7	31.55	31.55	31.86	31.48	415
September 15, 2023	32.19	31.68	31.68	32.35	31.68	13,098
September 14, 2023	32.04	32.13	32.13	32.13	32.04	3,445
September 13, 2023	32.26	32.08	32.08	32.26	31.92	976
September 12, 2023	32.57	32.21	32.21	32.57	32.16	375
September 11, 2023	32.56	32.47	32.47	32.6	32.42	58
September 08, 2023	32.59	32.49	32.49	32.64	32.44	956
September 07, 2023	32.17	32.42	32.42	32.51	32.17	1,371
September 06, 2023	32.69	32.84	32.84	32.92	32.68	462
September 05, 2023	33.07	32.85	32.85	33.07	32.65	15
September 04, 2023	32.95	32.83	32.83	33.06	32.9	866
September 01, 2023	32.87	32.92	32.92	33.05	32.87	2,083
August 31, 2023	32.51	32.85	32.85	32.81	32.51	169
August 30, 2023	32.38	32.56	32.56	32.51	32.24	40
August 29, 2023	32.08	32.25	32.25	32.24	31.63	997
August 25, 2023	31.3	31.3	31.3	31.34	31.08	2
August 24, 2023	32.39	31.56	31.56	32.43	31.63	634
August 23, 2023	31.78	31.88	31.88	31.78	31.56	5
August 22, 2023	31.71	31.47	31.47	31.71	31.55	1,594
August 21, 2023	31.2	31.16	31.16	31.42	31.13	152
August 18, 2023	30.71	30.83	30.83	30.83	30.61	25
August 17, 2023	31.31	31.08	31.08	31.42	31.31	1,766
August 16, 2023	31.57	31.56	31.56	31.57	31.57	2,160
August 15, 2023	32	31.82	31.82	32.12	31.68	110
August 14, 2023	31.75	31.89	31.89	31.75	31.75	3,797
August 11, 2023	31.93	31.59	31.59	31.93	31.76	30
August 10, 2023	31.97	32.03	32.03	32.21	31.93	1,140
August 09, 2023	32.32	31.64	31.64	32.32	31.79	3
August 08, 2023	32.56	31.71	31.71	32.56	31.71	1,522
August 07, 2023	32.49	32.32	32.32	32.62	32.49	380
August 04, 2023	32.78	32.62	32.62	32.95	32.29	159
August 03, 2023	32.75	32.75	32.75	32.78	32.62	45,159
August 02, 2023	33.29	32.88	32.88	33.55	33	3,497
August 01, 2023	34.04	33.83	33.83	34.22	33.63	32,583
July 31, 2023	33.5	33.94	33.94	34.01	33.5	6,396
July 28, 2023	33.79	33.79	33.79	33.79	33.65	5,757
July 27, 2023	33.81	33.99	33.99	34.17	33.81	1,195
July 26, 2023	33.63	33.38	33.38	33.81	33.48	292
July 25, 2023	33.72	33.63	33.63	33.78	33.55	310
July 24, 2023	33.57	33.47	33.47	33.65	33.42	7,935
July 21, 2023	33.71	33.68	33.68	33.71	33.69	399
July 20, 2023	34.22	33.75	33.75	34.42	34.13	356
July 19, 2023	34.44	34.53	34.53	34.49	34.42	511
July 18, 2023	34.26	34.15	34.15	34.26	34.26	2,639
July 17, 2023	33.96	34.12	34.12	33.97	33.85	6
July 14, 2023	34.07	34.16	34.16	34.24	34.07	1,907
July 13, 2023	33.93	33.99	33.99	33.97	33.78	2,688
July 12, 2023	33.22	33.54	33.54	33.5	33.22	1,521
July 11, 2023	32.7	32.95	32.95	32.88	32.7	250
July 10, 2023	32.06	32.66	32.66	32.65	32.06	3,370
July 07, 2023	31.92	32.4	32.4	31.95	31.92	126
July 06, 2023	32.21	31.91	31.91	32.36	31.96	5,773
July 05, 2023	32.76	32.64	32.64	32.76	32.58	5,079
July 04, 2023	32.82	32.82	32.82	32.82	32.82	0
July 03, 2023	32.99	32.71	32.71	33.2	32.88	40
June 30, 2023	32.61	33.05	33.05	33	32.61	4,621
June 29, 2023	32.38	32.54	32.54	32.63	32.38	1,042
June 28, 2023	32.29	32.33	32.33	32.35	32.17	3,791