iShares Automation & Robotics UCITS ETF (ETR:2B7F)
Germany · Delayed Price · Currency is EUR 11.56
+0.12 (1.07%)
May 8, 2026, 5:35 PM CET
ETR:2B7F Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 11.50 | 11.54 | 11.38 | 11.44 | 11.44 | 0.37% | 106,007 |
| May 6, 2026 | 11.28 | 11.48 | 11.27 | 11.40 | 11.40 | 2.63% | 90,375 |
| May 5, 2026 | 10.86 | 11.11 | 10.86 | 11.11 | 11.11 | 2.72% | 51,436 |
| May 4, 2026 | 10.89 | 10.92 | 10.78 | 10.81 | 10.81 | 0.82% | 83,191 |
| Apr 30, 2026 | 10.57 | 10.73 | 10.57 | 10.72 | 10.72 | 1.51% | 64,633 |
| Apr 29, 2026 | 10.58 | 10.58 | 10.50 | 10.56 | 10.56 | 0.46% | 81,347 |
| Apr 28, 2026 | 10.74 | 10.75 | 10.51 | 10.52 | 10.52 | -2.23% | 65,696 |
| Apr 27, 2026 | 10.87 | 10.93 | 10.74 | 10.76 | 10.76 | 0.13% | 258,216 |
| Apr 24, 2026 | 10.63 | 10.81 | 10.62 | 10.74 | 10.74 | 2.97% | 105,210 |
| Apr 23, 2026 | 10.36 | 10.44 | 10.31 | 10.43 | 10.43 | 0.42% | 48,287 |
| Apr 22, 2026 | 10.43 | 10.43 | 10.36 | 10.39 | 10.39 | 1.05% | 76,253 |
| Apr 21, 2026 | 10.30 | 10.38 | 10.28 | 10.28 | 10.28 | 0.65% | 51,714 |
| Apr 20, 2026 | 10.20 | 10.25 | 10.16 | 10.21 | 10.21 | -0.74% | 65,358 |
| Apr 17, 2026 | 10.07 | 10.30 | 10.07 | 10.29 | 10.29 | 2.31% | 43,432 |
| Apr 16, 2026 | 10.00 | 10.06 | 9.98 | 10.06 | 10.06 | 1.88% | 67,507 |
| Apr 15, 2026 | 9.84 | 9.88 | 9.83 | 9.87 | 9.87 | 0.33% | 23,916 |
| Apr 14, 2026 | 9.78 | 9.85 | 9.78 | 9.84 | 9.84 | 2.24% | 50,002 |
| Apr 13, 2026 | 9.47 | 9.62 | 9.47 | 9.62 | 9.62 | 0.64% | 10,621 |
| Apr 10, 2026 | 9.53 | 9.58 | 9.53 | 9.56 | 9.56 | 0.96% | 51,555 |
| Apr 9, 2026 | 9.49 | 9.50 | 9.44 | 9.47 | 9.47 | -0.47% | 32,802 |
| Apr 8, 2026 | 9.47 | 9.58 | 9.46 | 9.52 | 9.52 | 5.93% | 67,018 |
| Apr 7, 2026 | 9.03 | 9.10 | 8.95 | 8.98 | 8.98 | -0.20% | 106,754 |
| Apr 2, 2026 | 8.83 | 9.02 | 8.77 | 9.00 | 9.00 | -0.60% | 130,947 |
| Apr 1, 2026 | 8.97 | 9.06 | 8.91 | 9.06 | 9.06 | 4.79% | 163,533 |
| Mar 31, 2026 | 8.61 | 8.67 | 8.58 | 8.64 | 8.64 | -0.43% | 94,459 |
| Mar 30, 2026 | 8.67 | 8.76 | 8.65 | 8.68 | 8.68 | -0.34% | 33,166 |
| Mar 27, 2026 | 8.90 | 8.90 | 8.66 | 8.71 | 8.71 | -2.56% | 86,131 |
| Mar 26, 2026 | 9.08 | 9.08 | 8.94 | 8.94 | 8.94 | -2.12% | 69,702 |
| Mar 25, 2026 | 9.13 | 9.17 | 9.06 | 9.13 | 9.13 | 1.72% | 89,573 |
| Mar 24, 2026 | 9.01 | 9.03 | 8.87 | 8.98 | 8.98 | -0.72% | 89,243 |
| Mar 23, 2026 | 8.81 | 9.20 | 8.79 | 9.04 | 9.04 | 0.95% | 232,894 |
| Mar 20, 2026 | 9.16 | 9.18 | 8.96 | 8.96 | 8.96 | -1.25% | 79,260 |
| Mar 19, 2026 | 9.14 | 9.14 | 9.01 | 9.07 | 9.07 | -1.55% | 96,247 |
| Mar 18, 2026 | 9.31 | 9.33 | 9.18 | 9.21 | 9.21 | 0.24% | 44,017 |
| Mar 17, 2026 | 9.17 | 9.29 | 9.15 | 9.19 | 9.19 | -0.93% | 38,000 |
| Mar 16, 2026 | 9.25 | 9.32 | 9.20 | 9.28 | 9.28 | 1.14% | 42,638 |
| Mar 13, 2026 | 9.14 | 9.33 | 9.14 | 9.17 | 9.17 | -0.89% | 52,127 |
| Mar 12, 2026 | 9.37 | 9.38 | 9.22 | 9.26 | 9.26 | -1.34% | 80,810 |
| Mar 11, 2026 | 9.34 | 9.44 | 9.30 | 9.38 | 9.38 | -0.51% | 139,722 |
| Mar 10, 2026 | 9.39 | 9.43 | 9.30 | 9.43 | 9.43 | 2.90% | 109,060 |
| Mar 9, 2026 | 8.98 | 9.16 | 8.97 | 9.16 | 9.16 | -1.59% | 164,708 |
| Mar 6, 2026 | 9.48 | 9.48 | 9.27 | 9.31 | 9.31 | -1.37% | 60,742 |
| Mar 5, 2026 | 9.43 | 9.53 | 9.40 | 9.44 | 9.44 | -0.36% | 44,744 |
| Mar 4, 2026 | 9.31 | 9.51 | 9.31 | 9.47 | 9.47 | 1.58% | 190,731 |
| Mar 3, 2026 | 9.43 | 9.43 | 9.19 | 9.33 | 9.33 | -2.39% | 88,231 |
| Mar 2, 2026 | 9.41 | 9.58 | 9.37 | 9.56 | 9.56 | -0.05% | 259,010 |
| Feb 27, 2026 | 9.67 | 9.67 | 9.50 | 9.56 | 9.56 | -0.87% | 48,553 |
| Feb 26, 2026 | 9.67 | 9.75 | 9.60 | 9.64 | 9.64 | -0.27% | 132,030 |
| Feb 25, 2026 | 9.60 | 9.69 | 9.60 | 9.67 | 9.67 | 1.60% | 274,615 |
| Feb 24, 2026 | 9.40 | 9.56 | 9.38 | 9.52 | 9.52 | 2.25% | 225,341 |