iShares Automation & Robotics UCITS ETF (AMS:RBOE)
Netherlands · Delayed Price · Currency is EUR 13.04
-0.04 (-0.30%)
At close: Aug 5, 2025, 5:30 PM CET
AMS:RBOE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 13.01 | 13.03 | 12.99 | 13.00 | - | -0.09% | 8,158 |
| Aug 7, 2025 | 12.97 | 13.13 | 12.97 | 13.01 | - | 0.96% | 18,050 |
| Aug 6, 2025 | 13.07 | 13.10 | 12.87 | 12.88 | - | -1.23% | 1,324 |
| Aug 5, 2025 | 13.20 | 13.22 | 13.04 | 13.04 | - | -0.30% | 11,654 |
| Aug 4, 2025 | 13.00 | 13.09 | 13.00 | 13.08 | - | 1.46% | 4,236 |
| Aug 1, 2025 | 13.25 | 13.26 | 12.80 | 12.90 | - | -3.60% | 6,237 |
| Jul 31, 2025 | 13.50 | 13.55 | 13.36 | 13.38 | - | -0.34% | 4,027 |
| Jul 30, 2025 | 13.38 | 13.46 | 13.38 | 13.42 | - | 0.22% | 8,765 |
| Jul 29, 2025 | 13.45 | 13.52 | 13.39 | 13.39 | - | 0.47% | 12,275 |
| Jul 28, 2025 | 13.29 | 13.37 | 13.29 | 13.33 | - | 1.02% | 2,272 |
| Jul 25, 2025 | 13.18 | 13.22 | 13.13 | 13.19 | - | -0.07% | 2,066 |
| Jul 24, 2025 | 13.29 | 13.30 | 13.20 | 13.20 | - | -0.21% | 1,476 |
| Jul 23, 2025 | 13.20 | 13.24 | 13.19 | 13.23 | - | 1.17% | 869 |
| Jul 22, 2025 | 13.15 | 13.22 | 13.05 | 13.08 | - | -1.16% | 1,117 |
| Jul 21, 2025 | 13.29 | 13.31 | 13.23 | 13.23 | - | 0.23% | 1,912 |
| Jul 18, 2025 | 13.33 | 13.33 | 13.20 | 13.20 | - | -0.78% | 24,648 |
| Jul 17, 2025 | 13.22 | 13.31 | 13.19 | 13.31 | - | 2.52% | 3,833 |
| Jul 16, 2025 | 13.05 | 13.14 | 12.96 | 12.98 | - | -1.14% | 36,341 |
| Jul 15, 2025 | 13.08 | 13.15 | 13.07 | 13.13 | - | 1.10% | 1,139 |
| Jul 14, 2025 | 12.93 | 12.99 | 12.91 | 12.99 | - | -0.06% | 5,225 |
| Jul 11, 2025 | 13.09 | 13.09 | 12.99 | 12.99 | - | -0.91% | 4,425 |
| Jul 10, 2025 | 13.02 | 13.12 | 13.02 | 13.11 | - | 0.68% | 3,764 |
| Jul 9, 2025 | 12.97 | 13.04 | 12.96 | 13.02 | - | 0.38% | 13,872 |
| Jul 8, 2025 | 12.91 | 12.98 | 12.88 | 12.98 | - | 0.59% | 5,063 |
| Jul 7, 2025 | 12.90 | 12.95 | 12.88 | 12.90 | - | 0.16% | 904 |
| Jul 4, 2025 | 12.94 | 12.94 | 12.85 | 12.88 | - | -1.01% | 2,181 |
| Jul 3, 2025 | 12.88 | 13.01 | 12.85 | 13.01 | - | 1.72% | 1,089 |
| Jul 2, 2025 | 12.77 | 12.81 | 12.68 | 12.79 | - | 0.50% | 31,210 |
| Jul 1, 2025 | 12.84 | 12.84 | 12.70 | 12.73 | - | -0.84% | 2,938 |
| Jun 30, 2025 | 12.92 | 12.92 | 12.83 | 12.83 | - | -0.60% | 10,034 |
| Jun 27, 2025 | 12.85 | 12.91 | 12.82 | 12.91 | - | 1.14% | 3,947 |
| Jun 26, 2025 | 12.73 | 12.79 | 12.67 | 12.77 | - | 0.72% | 1,696 |
| Jun 25, 2025 | 12.75 | 12.76 | 12.68 | 12.68 | - | 0.15% | 5,404 |
| Jun 24, 2025 | 12.65 | 12.66 | 12.60 | 12.66 | - | 1.77% | 1,275 |
| Jun 23, 2025 | 12.43 | 12.47 | 12.39 | 12.44 | - | -0.35% | 7,519 |
| Jun 20, 2025 | 12.49 | 12.59 | 12.46 | 12.48 | - | 0.47% | 3,525 |
| Jun 19, 2025 | 12.53 | 12.53 | 12.42 | 12.42 | - | -1.22% | 531 |
| Jun 18, 2025 | 12.60 | 12.62 | 12.55 | 12.58 | - | 0.02% | 2,094 |
| Jun 17, 2025 | 12.56 | 12.59 | 12.51 | 12.57 | - | -0.32% | 5,206 |
| Jun 16, 2025 | 12.47 | 12.63 | 12.47 | 12.61 | - | 1.07% | 3,855 |
| Jun 13, 2025 | 12.43 | 12.51 | 12.40 | 12.48 | - | -0.98% | 6,823 |
| Jun 12, 2025 | 12.65 | 12.65 | 12.49 | 12.60 | - | -1.16% | 11,060 |
| Jun 11, 2025 | 12.80 | 12.80 | 12.75 | 12.75 | - | 0.16% | 1,060 |
| Jun 10, 2025 | 12.73 | 12.76 | 12.73 | 12.73 | - | 0.09% | 3,200 |
| Jun 9, 2025 | 12.68 | 12.75 | 12.65 | 12.72 | - | 0.33% | 2,482 |
| Jun 6, 2025 | 12.59 | 12.71 | 12.59 | 12.68 | - | 0.36% | 3,587 |
| Jun 5, 2025 | 12.59 | 12.66 | 12.54 | 12.63 | - | 0.54% | 13,852 |
| Jun 4, 2025 | 12.56 | 12.61 | 12.53 | 12.56 | - | 0.24% | 8,831 |
| Jun 3, 2025 | 12.35 | 12.53 | 12.30 | 12.53 | - | 2.02% | 993 |
| Jun 2, 2025 | 12.29 | 12.32 | 12.23 | 12.29 | - | -0.74% | 5,110 |