Lyxor MSCI Robotics & AI ESG Filtered UCITS ETF - ROAI.SW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 20, 2023	28.23	28.23	28.23	28.23	28.23	0
September 19, 2023	28.17	28.17	28.17	28.17	28.17	0
September 18, 2023	28.39	28.39	28.39	28.39	28.39	0
September 15, 2023	28.42	28.42	28.42	28.42	28.42	0
September 14, 2023	28.72	28.72	28.72	28.72	28.72	0
September 13, 2023	28.66	28.66	28.66	28.66	28.66	0
September 12, 2023	28.77	28.77	28.77	28.77	28.77	110
September 11, 2023	28.96	28.96	28.96	28.96	28.96	0
September 08, 2023	28.98	28.98	28.98	28.98	28.98	0
September 07, 2023	28.98	28.98	28.98	28.98	28.98	0
September 06, 2023	29.26	29.26	29.26	29.26	29.26	0
September 05, 2023	29.11	29.11	29.11	29.11	29.11	160
September 04, 2023	29.13	29.13	29.13	29.13	29.13	200
September 01, 2023	28.94	28.94	28.94	28.94	28.94	700
August 31, 2023	28.7	28.7	28.7	28.7	28.7	100
August 30, 2023	28.53	28.53	28.53	28.53	28.53	0
August 29, 2023	28.15	28.15	28.15	28.15	28.15	5
August 28, 2023	28.02	28.02	28.02	28.02	28.02	0
August 25, 2023	27.75	27.72	27.72	27.75	27.72	420
August 24, 2023	27.83	27.83	27.83	27.83	27.83	0
August 23, 2023	27.98	27.98	27.98	27.98	27.98	0
August 22, 2023	27.69	27.69	27.69	27.69	27.69	0
August 21, 2023	27.41	27.41	27.41	27.41	27.41	0
August 18, 2023	27	27	27	27	27	1,000
August 17, 2023	27.43	27.43	27.43	27.43	27.43	168
August 16, 2023	27.8	27.8	27.8	27.8	27.8	0
August 15, 2023	28.03	28.03	28.03	28.03	28.03	20
August 14, 2023	27.95	27.95	27.95	27.95	27.95	0
August 11, 2023	27.68	27.68	27.68	27.68	27.68	0
August 10, 2023	28.16	28.16	28.16	28.16	28.16	134
August 09, 2023	27.76	27.76	27.76	27.76	27.76	0
August 08, 2023	27.75	27.75	27.75	27.75	27.75	0
August 07, 2023	28.42	28.42	28.42	28.42	28.42	222
August 04, 2023	28.43	28.38	28.38	28.43	28.38	134
August 03, 2023	28.81	28.77	28.77	28.81	28.77	171
August 02, 2023	28.9	28.9	28.9	28.9	28.9	0
July 31, 2023	29.56	29.52	29.52	29.56	29.52	164
July 28, 2023	29.37	29.37	29.37	29.37	29.37	0
July 27, 2023	28.95	29.37	29.37	29.37	28.95	220
July 26, 2023	28.97	28.97	28.97	28.97	28.97	200
July 25, 2023	29.07	29.07	29.07	29.07	29.07	0
July 24, 2023	28.92	28.92	28.92	28.92	28.92	200
July 21, 2023	29.16	29.16	29.16	29.16	29.16	0
July 20, 2023	29.33	29.33	29.33	29.33	29.33	0
July 19, 2023	29.57	29.57	29.57	29.57	29.57	100,100
July 18, 2023	29.32	29.32	29.32	29.32	29.32	200
July 17, 2023	29.4	29.4	29.4	29.4	29.4	1,826
July 14, 2023	29.45	29.45	29.45	29.45	29.45	0
July 13, 2023	29.2	29.2	29.2	29.2	29.2	0
July 12, 2023	29.15	29.15	29.15	29.15	29.15	340
July 11, 2023	29.02	29.02	29.02	29.02	29.02	0
July 10, 2023	28.66	28.66	28.66	28.66	28.66	340
July 07, 2023	28.86	28.86	28.86	28.86	28.86	0
July 06, 2023	29	29	29	29	29	300
July 05, 2023	29.25	29.25	29.25	29.25	29.25	0
July 04, 2023	29.36	29.36	29.36	29.36	29.36	0
July 03, 2023	29.36	29.36	29.36	29.36	29.36	0
June 30, 2023	29.47	29.47	29.47	29.47	29.47	0
June 29, 2023	29.17	29.17	29.17	29.17	29.17	0
June 28, 2023	29.05	29.05	29.05	29.05	29.05	0

Lyxor MSCI Robotics & AI ESG Filtered UCITS ETF (ROAI.SW) SIX