L&G ROBO Global Robotics and Automation UCITS ETF (ETR:IROB)
Germany · Delayed Price · Currency is EUR 21.42
-0.65 (-2.92%)
Aug 1, 2025, 5:36 PM CET
ETR:IROB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 22.02 | 22.03 | 21.26 | 21.42 | 21.42 | -2.95% | 9,832 |
| Jul 31, 2025 | 22.13 | 22.31 | 22.07 | 22.07 | 22.07 | 0.09% | 7,712 |
| Jul 30, 2025 | 21.95 | 22.13 | 21.91 | 22.05 | 22.05 | 0.73% | 7,023 |
| Jul 29, 2025 | 22.06 | 22.16 | 21.89 | 21.89 | 21.89 | 0.09% | 16,082 |
| Jul 28, 2025 | 21.94 | 21.99 | 21.85 | 21.87 | 21.87 | 0.92% | 9,915 |
| Jul 25, 2025 | 21.66 | 21.67 | 21.56 | 21.67 | 21.67 | -0.32% | 1,540 |
| Jul 24, 2025 | 21.80 | 21.84 | 21.64 | 21.74 | 21.74 | 0.32% | 4,866 |
| Jul 23, 2025 | 21.48 | 21.69 | 21.47 | 21.67 | 21.67 | 2.99% | 19,327 |
| Jul 22, 2025 | 21.06 | 21.06 | 20.93 | 21.04 | 21.04 | -1.03% | 4,591 |
| Jul 21, 2025 | 21.34 | 21.43 | 21.26 | 21.26 | 21.26 | -0.14% | 3,027 |
| Jul 18, 2025 | 21.45 | 21.45 | 21.25 | 21.29 | 21.29 | -0.42% | 1,851 |
| Jul 17, 2025 | 21.18 | 21.38 | 21.18 | 21.38 | 21.38 | 3.43% | 4,232 |
| Jul 16, 2025 | 20.79 | 21.00 | 20.67 | 20.67 | 20.67 | -1.15% | 9,775 |
| Jul 15, 2025 | 20.81 | 21.01 | 20.81 | 20.91 | 20.91 | 1.06% | 10,742 |
| Jul 14, 2025 | 20.70 | 20.70 | 20.62 | 20.69 | 20.69 | -0.77% | 11,114 |
| Jul 11, 2025 | 20.97 | 20.97 | 20.82 | 20.85 | 20.85 | -0.76% | 3,361 |
| Jul 10, 2025 | 20.73 | 21.01 | 20.73 | 21.01 | 21.01 | 1.55% | 6,014 |
| Jul 9, 2025 | 20.66 | 20.91 | 20.64 | 20.69 | 20.69 | -0.05% | 4,454 |
| Jul 8, 2025 | 20.48 | 20.70 | 20.48 | 20.70 | 20.70 | 1.07% | 14,695 |
| Jul 7, 2025 | 20.61 | 20.73 | 20.48 | 20.48 | 20.48 | -1.44% | 5,646 |
| Jul 4, 2025 | 20.82 | 20.82 | 20.68 | 20.78 | 20.78 | -1.00% | 2,165 |
| Jul 3, 2025 | 20.74 | 20.99 | 20.74 | 20.99 | 20.99 | 2.24% | 4,495 |
| Jul 2, 2025 | 20.50 | 20.57 | 20.38 | 20.53 | 20.53 | 0.69% | 16,792 |
| Jul 1, 2025 | 20.43 | 20.43 | 20.27 | 20.39 | 20.39 | -0.24% | 9,481 |
| Jun 30, 2025 | 20.56 | 20.56 | 20.43 | 20.44 | 20.44 | -0.68% | 6,875 |
| Jun 27, 2025 | 20.47 | 20.58 | 20.43 | 20.58 | 20.58 | 1.53% | 4,746 |
| Jun 26, 2025 | 20.15 | 20.31 | 20.13 | 20.27 | 20.27 | 1.00% | 9,431 |
| Jun 25, 2025 | 20.14 | 20.17 | 20.06 | 20.07 | 20.07 | 0.20% | 724 |
| Jun 24, 2025 | 20.04 | 20.04 | 19.96 | 20.03 | 20.03 | 1.68% | 6,744 |
| Jun 23, 2025 | 19.64 | 19.81 | 19.62 | 19.70 | 19.70 | -0.15% | 1,833 |
| Jun 20, 2025 | 19.84 | 20.01 | 19.68 | 19.73 | 19.73 | 0.10% | 1,820 |
| Jun 19, 2025 | 19.86 | 19.86 | 19.64 | 19.71 | 19.71 | -1.35% | 734 |
| Jun 18, 2025 | 19.94 | 20.05 | 19.87 | 19.98 | 19.98 | -0.20% | 3,799 |
| Jun 17, 2025 | 19.93 | 20.02 | 19.87 | 20.02 | 20.02 | 0.15% | 3,511 |
| Jun 16, 2025 | 19.84 | 20.04 | 19.76 | 19.99 | 19.99 | 0.91% | 2,937 |
| Jun 13, 2025 | 19.72 | 19.91 | 19.72 | 19.81 | 19.81 | -1.25% | 4,292 |
| Jun 12, 2025 | 20.18 | 20.18 | 19.92 | 20.06 | 20.06 | -1.47% | 11,504 |
| Jun 11, 2025 | 20.25 | 20.39 | 20.25 | 20.36 | 20.36 | 0.79% | 3,748 |
| Jun 10, 2025 | 20.28 | 20.30 | 20.20 | 20.20 | 20.20 | -0.20% | 15,891 |
| Jun 9, 2025 | 20.18 | 20.27 | 20.10 | 20.24 | 20.24 | 0.65% | 4,340 |
| Jun 6, 2025 | 19.96 | 20.18 | 19.94 | 20.11 | 20.11 | 0.35% | 15,322 |
| Jun 5, 2025 | 20.01 | 20.11 | 19.91 | 20.04 | 20.04 | 0.30% | 1,508 |
| Jun 4, 2025 | 19.97 | 20.09 | 19.97 | 19.98 | 19.98 | 0.05% | 3,369 |
| Jun 3, 2025 | 19.70 | 20.02 | 19.65 | 19.97 | 19.97 | 1.78% | 4,162 |
| Jun 2, 2025 | 19.73 | 19.73 | 19.54 | 19.62 | 19.62 | -0.91% | 4,522 |
| May 30, 2025 | 20.11 | 20.12 | 19.80 | 19.80 | 19.80 | -1.54% | 4,705 |
| May 29, 2025 | 20.45 | 20.57 | 20.11 | 20.11 | 20.11 | -0.69% | 5,983 |
| May 28, 2025 | 20.16 | 20.31 | 20.16 | 20.25 | 20.25 | 0.05% | 7,715 |
| May 27, 2025 | 20.05 | 20.27 | 19.99 | 20.24 | 20.24 | 1.15% | 4,411 |
| May 26, 2025 | 19.86 | 20.04 | 19.86 | 20.01 | 20.01 | 1.47% | 3,113 |