L&G ROBO Global Robotics and Automation UCITS ETF (ETR:IROB)
Germany · Delayed Price · Currency is EUR 22.09
-0.12 (-0.54%)
Sep 9, 2025, 5:36 PM CET
ETR:IROB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 22.26 | 22.26 | 22.00 | 22.00 | 22.00 | -0.97% | 451 |
| Sep 8, 2025 | 22.17 | 22.21 | 22.09 | 22.21 | 22.21 | 1.37% | 3,438 |
| Sep 5, 2025 | 21.96 | 21.96 | 21.79 | 21.91 | 21.91 | 1.29% | 1,476 |
| Sep 4, 2025 | 21.61 | 21.66 | 21.55 | 21.63 | 21.63 | 0.28% | 2,303 |
| Sep 3, 2025 | 21.65 | 21.71 | 21.57 | 21.57 | 21.57 | 0.65% | 3,812 |
| Sep 2, 2025 | 21.83 | 21.83 | 21.43 | 21.43 | 21.43 | -2.32% | 4,686 |
| Sep 1, 2025 | 21.90 | 21.95 | 21.86 | 21.94 | 21.94 | -0.14% | 4,906 |
| Aug 29, 2025 | 22.24 | 22.24 | 21.89 | 21.97 | 21.97 | -1.44% | 4,925 |
| Aug 28, 2025 | 22.26 | 22.30 | 22.17 | 22.29 | 22.29 | 0.41% | 5,333 |
| Aug 27, 2025 | 22.13 | 22.23 | 22.13 | 22.20 | 22.20 | 0.45% | 3,785 |
| Aug 26, 2025 | 22.08 | 22.17 | 22.00 | 22.10 | 22.10 | 0.27% | 10,591 |
| Aug 25, 2025 | 22.15 | 22.15 | 22.00 | 22.04 | 22.04 | -0.09% | 5,188 |
| Aug 22, 2025 | 21.65 | 22.09 | 21.65 | 22.06 | 22.06 | 1.85% | 5,453 |
| Aug 21, 2025 | 21.61 | 21.66 | 21.49 | 21.66 | 21.66 | 0.60% | 7,051 |
| Aug 20, 2025 | 21.72 | 21.93 | 21.16 | 21.53 | 21.53 | -2.09% | 8,788 |
| Aug 19, 2025 | 21.94 | 22.02 | 21.89 | 21.99 | 21.99 | 0.23% | 9,011 |
| Aug 18, 2025 | 21.97 | 21.97 | 21.86 | 21.94 | 21.94 | 0.27% | 4,319 |
| Aug 15, 2025 | 22.13 | 22.13 | 21.87 | 21.88 | 21.88 | -0.45% | 10,717 |
| Aug 14, 2025 | 22.04 | 22.22 | 21.98 | 21.98 | 21.98 | 0.27% | 13,506 |
| Aug 13, 2025 | 22.04 | 22.05 | 21.91 | 21.92 | 21.92 | - | 4,265 |
| Aug 12, 2025 | 21.73 | 21.95 | 21.68 | 21.92 | 21.92 | 0.46% | 2,397 |
| Aug 11, 2025 | 21.82 | 21.88 | 21.80 | 21.82 | 21.82 | 0.14% | 2,934 |
| Aug 8, 2025 | 21.74 | 21.84 | 21.74 | 21.79 | 21.79 | 0.69% | 7,196 |
| Aug 7, 2025 | 21.64 | 21.84 | 21.63 | 21.64 | 21.64 | -0.41% | 4,695 |
| Aug 6, 2025 | 22.10 | 22.10 | 21.64 | 21.73 | 21.73 | -0.59% | 997 |
| Aug 5, 2025 | 22.11 | 22.20 | 21.86 | 21.86 | 21.86 | - | 8,320 |
| Aug 4, 2025 | 21.64 | 21.88 | 21.64 | 21.86 | 21.86 | 2.05% | 11,358 |
| 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 |