iShares Automation & Robotics UCITS ETF (ETR:2B76)
Germany · Delayed Price · Currency is EUR 13.88
-0.16 (-1.17%)
At close: Dec 12, 2025
ETR:2B76 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 14.17 | 14.19 | 13.87 | 13.88 | 13.88 | -1.17% | 115,680 |
| Dec 11, 2025 | 14.05 | 14.14 | 14.01 | 14.05 | 14.05 | -0.44% | 127,053 |
| Dec 10, 2025 | 14.16 | 14.17 | 14.07 | 14.11 | 14.11 | -0.91% | 158,215 |
| Dec 9, 2025 | 14.25 | 14.28 | 14.18 | 14.24 | 14.24 | 0.42% | 132,529 |
| Dec 8, 2025 | 14.23 | 14.27 | 14.16 | 14.18 | 14.18 | -0.41% | 127,573 |
| Dec 5, 2025 | 14.21 | 14.30 | 14.16 | 14.24 | 14.24 | 0.21% | 147,215 |
| Dec 4, 2025 | 14.18 | 14.22 | 14.15 | 14.21 | 14.21 | 1.17% | 177,850 |
| Dec 3, 2025 | 14.04 | 14.04 | 13.91 | 14.04 | 14.04 | 0.70% | 180,294 |
| Dec 2, 2025 | 13.87 | 14.04 | 13.85 | 13.94 | 13.94 | 0.74% | 494,148 |
| Dec 1, 2025 | 13.74 | 13.84 | 13.69 | 13.84 | 13.84 | -0.32% | 369,068 |
| Nov 28, 2025 | 13.76 | 13.89 | 13.76 | 13.89 | 13.89 | 1.27% | 135,826 |
| Nov 27, 2025 | 13.73 | 13.76 | 13.71 | 13.71 | 13.71 | 0.10% | 69,794 |
| Nov 26, 2025 | 13.65 | 13.70 | 13.59 | 13.70 | 13.70 | 1.48% | 93,465 |
| Nov 25, 2025 | 13.48 | 13.50 | 13.30 | 13.50 | 13.50 | -0.24% | 114,097 |
| Nov 24, 2025 | 13.36 | 13.55 | 13.29 | 13.53 | 13.53 | 2.38% | 190,209 |
| Nov 21, 2025 | 13.16 | 13.24 | 13.03 | 13.22 | 13.22 | -2.48% | 245,440 |
| Nov 20, 2025 | 13.78 | 13.81 | 13.55 | 13.55 | 13.55 | 0.85% | 197,170 |
| Nov 19, 2025 | 13.38 | 13.59 | 13.35 | 13.44 | 13.44 | 0.25% | 165,622 |
| Nov 18, 2025 | 13.40 | 13.46 | 13.25 | 13.40 | 13.40 | -2.25% | 176,187 |
| Nov 17, 2025 | 13.87 | 13.89 | 13.66 | 13.71 | 13.71 | -1.28% | 175,271 |
| Nov 14, 2025 | 13.75 | 13.90 | 13.52 | 13.89 | 13.89 | -0.13% | 285,631 |
| Nov 13, 2025 | 14.25 | 14.26 | 13.89 | 13.91 | 13.91 | -2.52% | 110,782 |
| Nov 12, 2025 | 14.23 | 14.33 | 14.21 | 14.27 | 14.27 | 0.86% | 116,559 |
| Nov 11, 2025 | 14.26 | 14.27 | 14.11 | 14.15 | 14.15 | -0.60% | 125,933 |
| Nov 10, 2025 | 14.27 | 14.33 | 14.21 | 14.23 | 14.23 | 2.92% | 182,065 |
| Nov 7, 2025 | 14.20 | 14.20 | 13.80 | 13.83 | 13.83 | -2.08% | 211,801 |
| Nov 6, 2025 | 14.43 | 14.55 | 14.12 | 14.12 | 14.12 | -2.32% | 232,009 |
| Nov 5, 2025 | 14.30 | 14.50 | 14.23 | 14.46 | 14.46 | -0.51% | 171,672 |
| Nov 4, 2025 | 14.60 | 14.68 | 14.52 | 14.53 | 14.53 | -1.76% | 177,754 |
| Nov 3, 2025 | 14.82 | 14.92 | 14.73 | 14.79 | 14.79 | 0.19% | 319,358 |
| Oct 31, 2025 | 14.76 | 14.87 | 14.72 | 14.76 | 14.76 | 0.39% | 118,094 |
| Oct 30, 2025 | 14.69 | 14.76 | 14.60 | 14.71 | 14.71 | 0.11% | 160,398 |
| Oct 29, 2025 | 14.76 | 14.80 | 14.64 | 14.69 | 14.69 | 0.80% | 319,622 |
| Oct 28, 2025 | 14.53 | 14.57 | 14.49 | 14.57 | 14.57 | 0.26% | 188,398 |
| Oct 27, 2025 | 14.56 | 14.58 | 14.52 | 14.54 | 14.54 | 0.87% | 184,936 |
| Oct 24, 2025 | 14.36 | 14.46 | 14.34 | 14.41 | 14.41 | 1.82% | 270,282 |
| Oct 23, 2025 | 14.12 | 14.17 | 13.98 | 14.15 | 14.15 | 0.47% | 110,404 |
| Oct 22, 2025 | 14.28 | 14.32 | 14.09 | 14.09 | 14.09 | -1.41% | 133,708 |
| Oct 21, 2025 | 14.18 | 14.30 | 14.15 | 14.29 | 14.29 | 0.65% | 96,803 |
| Oct 20, 2025 | 14.07 | 14.24 | 14.04 | 14.20 | 14.20 | 2.74% | 231,440 |
| Oct 17, 2025 | 13.63 | 13.95 | 13.56 | 13.82 | 13.82 | -1.27% | 183,627 |
| Oct 16, 2025 | 14.03 | 14.07 | 13.96 | 14.00 | 14.00 | -0.14% | 80,405 |
| Oct 15, 2025 | 13.94 | 14.08 | 13.91 | 14.02 | 14.02 | 1.05% | 164,573 |
| Oct 14, 2025 | 13.82 | 13.88 | 13.70 | 13.87 | 13.87 | -1.00% | 118,009 |
| Oct 13, 2025 | 13.88 | 14.02 | 13.86 | 14.01 | 14.01 | 1.48% | 175,685 |
| Oct 10, 2025 | 14.27 | 14.32 | 13.80 | 13.81 | 13.81 | -3.06% | 119,500 |
| Oct 9, 2025 | 14.28 | 14.30 | 14.21 | 14.24 | 14.24 | 0.62% | 159,503 |
| Oct 8, 2025 | 14.02 | 14.18 | 14.01 | 14.15 | 14.15 | 1.30% | 156,727 |
| Oct 7, 2025 | 14.14 | 14.25 | 13.97 | 13.97 | 13.97 | -1.62% | 165,150 |
| Oct 6, 2025 | 14.01 | 14.28 | 13.99 | 14.20 | 14.20 | 2.08% | 290,677 |