KraneShares Global Humanoid Robotics and Physical AI Index ETF (ETR:KBOT)
Germany · Delayed Price · Currency is EUR 25.03
+0.28 (1.13%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:KBOT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 24.83 | 25.03 | 24.72 | 25.03 | 25.03 | 1.13% | 4,859 |
| Sep 21, 2026 | 24.57 | 24.75 | 24.50 | 24.75 | 24.75 | 2.55% | 17,201 |
| Sep 18, 2026 | 24.34 | 24.41 | 24.12 | 24.13 | 24.13 | 0.23% | 3,458 |
| Sep 17, 2026 | 23.98 | 24.30 | 23.90 | 24.08 | 24.08 | 0.90% | 8,185 |
| Sep 16, 2026 | 23.60 | 23.90 | 23.60 | 23.86 | 23.86 | 1.45% | 19,026 |
| Sep 15, 2026 | 23.61 | 23.66 | 23.49 | 23.52 | 23.52 | -0.61% | 2,022 |
| Sep 14, 2026 | 24.07 | 24.07 | 23.65 | 23.67 | 23.67 | -2.99% | 5,326 |
| Sep 11, 2026 | 24.07 | 24.40 | 23.90 | 24.40 | 24.40 | 1.71% | 14,869 |
| Sep 10, 2026 | 24.36 | 24.36 | 23.94 | 23.99 | 23.99 | -1.40% | 3,123 |
| Sep 9, 2026 | 24.65 | 24.65 | 24.32 | 24.33 | 24.33 | -1.38% | 5,277 |
| Sep 8, 2026 | 24.61 | 24.74 | 24.50 | 24.67 | 24.67 | -0.66% | 7,520 |
| Sep 7, 2026 | 24.90 | 24.90 | 24.72 | 24.83 | 24.83 | 0.79% | 8,042 |
| Sep 4, 2026 | 24.26 | 24.64 | 24.26 | 24.64 | 24.64 | 1.73% | 6,647 |
| Sep 3, 2026 | 24.08 | 24.22 | 23.85 | 24.22 | 24.22 | 0.71% | 10,976 |
| Sep 2, 2026 | 24.00 | 24.06 | 23.71 | 24.05 | 24.05 | -0.02% | 8,544 |
| Sep 1, 2026 | 24.60 | 24.64 | 24.05 | 24.05 | 24.05 | -2.20% | 11,824 |
| Aug 31, 2026 | 24.83 | 24.85 | 24.48 | 24.59 | 24.59 | -0.97% | 6,928 |
| Aug 28, 2026 | 25.02 | 25.08 | 24.70 | 24.83 | 24.83 | -0.34% | 6,754 |
| Aug 27, 2026 | 24.93 | 25.05 | 24.83 | 24.92 | 24.92 | 1.20% | 4,848 |
| Aug 26, 2026 | 24.61 | 24.67 | 24.44 | 24.62 | 24.62 | 0.35% | 9,734 |
| Aug 25, 2026 | 24.68 | 24.81 | 24.43 | 24.54 | 24.54 | 1.22% | 5,240 |
| Aug 24, 2026 | 24.66 | 24.70 | 24.14 | 24.24 | 24.24 | -2.34% | 6,608 |
| Aug 21, 2026 | 24.84 | 24.93 | 24.68 | 24.82 | 24.82 | 0.22% | 13,846 |
| Aug 20, 2026 | 25.05 | 25.05 | 24.67 | 24.77 | 24.77 | -1.82% | 9,730 |
| Aug 19, 2026 | 25.43 | 25.67 | 25.04 | 25.23 | 25.23 | -2.66% | 10,936 |
| Aug 18, 2026 | 26.66 | 26.66 | 25.86 | 25.92 | 25.92 | -3.80% | 4,738 |
| Aug 17, 2026 | 26.70 | 26.95 | 26.70 | 26.94 | 26.94 | 1.93% | 4,582 |
| Aug 14, 2026 | 26.55 | 26.63 | 26.40 | 26.43 | 26.43 | -0.77% | 5,167 |
| Aug 13, 2026 | 26.72 | 26.75 | 26.55 | 26.64 | 26.64 | -0.49% | 5,016 |
| Aug 12, 2026 | 26.72 | 26.87 | 26.58 | 26.77 | 26.77 | 1.13% | 1,435 |
| Aug 11, 2026 | 26.39 | 26.66 | 26.32 | 26.47 | 26.47 | 0.63% | 3,757 |
| Aug 10, 2026 | 26.55 | 26.55 | 26.30 | 26.30 | 26.30 | -1.37% | 8,503 |
| Aug 7, 2026 | 26.44 | 26.71 | 26.32 | 26.67 | 26.67 | 0.45% | 6,949 |
| Aug 6, 2026 | 26.32 | 26.62 | 26.02 | 26.55 | 26.55 | 0.40% | 3,112 |
| Aug 5, 2026 | 26.69 | 26.73 | 26.30 | 26.44 | 26.44 | - | 4,410 |
| Aug 4, 2026 | 25.95 | 26.44 | 25.79 | 26.44 | 26.44 | 3.73% | 2,855 |
| Aug 3, 2026 | 25.69 | 25.75 | 25.18 | 25.49 | 25.49 | 2.47% | 9,346 |
| Jul 31, 2026 | 25.50 | 25.50 | 24.88 | 24.88 | 24.88 | 1.82% | 5,427 |
| Jul 30, 2026 | 23.93 | 24.56 | 23.74 | 24.43 | 24.43 | 1.05% | 4,935 |
| Jul 29, 2026 | 24.66 | 24.70 | 24.08 | 24.18 | 24.18 | -1.17% | 2,505 |
| Jul 28, 2026 | 24.68 | 24.70 | 24.26 | 24.46 | 24.46 | -1.53% | 4,018 |
| Jul 27, 2026 | 25.59 | 25.59 | 24.76 | 24.84 | 24.84 | -1.21% | 3,830 |
| Jul 24, 2026 | 25.10 | 25.39 | 24.90 | 25.15 | 25.15 | -1.37% | 6,287 |
| Jul 23, 2026 | 25.80 | 25.80 | 25.50 | 25.50 | 25.50 | -2.13% | 6,025 |
| Jul 22, 2026 | 25.78 | 26.08 | 25.70 | 26.05 | 26.05 | 1.03% | 2,891 |
| Jul 21, 2026 | 25.58 | 25.79 | 25.43 | 25.79 | 25.79 | 2.24% | 1,244 |
| Jul 20, 2026 | 25.02 | 25.24 | 25.02 | 25.22 | 25.22 | 0.92% | 2,997 |
| Jul 17, 2026 | 25.10 | 25.20 | 24.80 | 24.99 | 24.99 | -3.55% | 3,363 |
| Jul 16, 2026 | 26.28 | 26.28 | 25.84 | 25.91 | 25.91 | -1.65% | 2,718 |
| Jul 15, 2026 | 26.84 | 26.84 | 26.35 | 26.35 | 26.35 | -1.40% | 7,837 |