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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 20, 2023	29.44	29.48	29.48	29.53	29.43	2,263
September 19, 2023	29.55	29.34	29.34	29.63	29.24	4,470
September 18, 2023	29.76	29.61	29.61	29.78	29.57	5,820
September 15, 2023	30.28	29.69	29.69	30.28	29.66	7,045
September 14, 2023	29.79	30.13	30.13	30.17	29.79	5,690
September 13, 2023	29.83	29.9	29.9	29.9	29.68	5,340
September 12, 2023	30.27	30.04	30.04	30.27	29.98	13,697
September 11, 2023	30.26	30.23	30.23	30.39	30.14	10,463
September 08, 2023	30.5	30.34	30.34	30.5	30.24	1,226
September 07, 2023	30.49	30.29	30.29	30.59	30.1	8,128
September 06, 2023	30.56	30.63	30.63	30.66	30.46	3,192
September 05, 2023	30.25	30.66	30.66	30.71	30.25	4,624
September 04, 2023	30.55	30.42	30.42	30.56	30.42	7,808
September 01, 2023	30.29	30.51	30.51	30.53	30.29	15,517
August 31, 2023	29.91	30.24	30.24	30.3	29.87	6,182
August 30, 2023	29.79	29.82	29.82	29.82	29.59	7,690
August 29, 2023	29.5	29.78	29.78	29.78	29.38	1,818
August 28, 2023	29.21	29.36	29.36	29.51	29.21	3,262
August 25, 2023	28.83	29	29	29.1	28.83	5,857
August 24, 2023	29.83	29.1	29.1	29.83	29.09	6,983
August 23, 2023	29.08	29.36	29.36	29.36	29.08	1,373
August 22, 2023	28.84	29.03	29.03	29.12	28.84	4,593
August 21, 2023	28.52	28.66	28.66	28.81	28.49	4,804
August 18, 2023	28.4	28.38	28.38	28.44	28.22	9,982
August 17, 2023	28.94	28.57	28.57	28.94	28.53	4,129
August 16, 2023	29.08	28.97	28.97	29.09	28.92	6,050
August 15, 2023	29.28	29.1	29.1	29.29	28.98	8,223
August 14, 2023	28.9	29.18	29.18	29.24	28.9	1,949
August 11, 2023	29.02	28.79	28.79	29.04	28.74	8,448
August 10, 2023	29	29.13	29.13	29.3	28.95	1,295
August 09, 2023	29.21	28.84	28.84	29.29	28.82	47,486
August 08, 2023	29.42	28.91	28.91	29.53	28.88	10,922
August 07, 2023	29.51	29.4	29.4	29.67	29.4	11,173
August 04, 2023	29.98	29.6	29.6	29.98	29.37	3,261
August 03, 2023	29.91	29.92	29.92	30	29.75	23,792
August 02, 2023	30.58	30.07	30.07	30.65	30.07	13,434
August 01, 2023	30.98	30.83	30.83	31.06	30.62	14,980
July 31, 2023	30.57	30.78	30.78	30.78	30.49	20,695
July 28, 2023	30.67	30.67	30.67	30.84	30.5	45,073
July 27, 2023	30.41	30.9	30.9	31	30.41	8,228
July 26, 2023	30.47	30.17	30.17	30.47	30.16	1,335
July 25, 2023	30.23	30.47	30.47	30.53	30.18	4,467
July 24, 2023	30.14	30.16	30.16	30.36	30	11,327
July 21, 2023	30.13	30.28	30.28	30.32	30.09	4,558
July 20, 2023	30.5	30.38	30.38	30.53	30.28	20,077
July 19, 2023	30.68	30.86	30.86	30.86	30.61	3,586
July 18, 2023	30.4	30.41	30.41	30.45	30.32	3,063
July 17, 2023	30.15	30.42	30.42	30.43	30.13	14,681
July 14, 2023	30.41	30.42	30.42	30.48	30.25	5,107
July 13, 2023	30.21	30.39	30.39	30.42	30.2	13,811
July 12, 2023	30.13	30.12	30.12	30.36	30.12	14,724
July 11, 2023	29.9	29.99	29.99	30.08	29.86	9,347
July 10, 2023	29.32	29.81	29.81	29.81	29.28	6,929
July 07, 2023	29.56	29.59	29.59	29.76	29.5	11,477
July 06, 2023	29.7	29.38	29.38	29.84	29.36	9,637
July 05, 2023	30.01	29.97	29.97	30.01	29.88	7,199
July 04, 2023	30.06	30.11	30.11	30.15	30	5,858
July 03, 2023	30.31	30.01	30.01	30.36	30.01	17,781
June 30, 2023	29.98	30.22	30.22	30.29	29.98	2,907
June 29, 2023	29.74	29.86	29.86	29.92	29.69	8,623

Lyxor MSCI Robotics & AI ESG Filtered UCITS ETF (ROAI.DE) XETRA