Mirae Asset Global X Robotics and Artificial Intelligence UCITS ETF (ETR:XB0T)
Germany · Delayed Price · Currency is EUR 18.93
+0.14 (0.74%)
Last updated: Sep 1, 2025, 10:16 AM CET
ETR:XB0T Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 19.06 | 19.17 | 18.78 | 18.79 | - | -1.71% | - |
| Aug 28, 2025 | 18.94 | 19.17 | 18.94 | 19.12 | - | 0.53% | - |
| Aug 27, 2025 | 19.02 | 19.12 | 19.02 | 19.02 | - | 0.11% | - |
| Aug 26, 2025 | 18.91 | 19.08 | 18.91 | 19.00 | - | 0.40% | - |
| Aug 25, 2025 | 18.97 | 19.09 | 18.92 | 18.92 | - | 0.32% | - |
| Aug 22, 2025 | 18.50 | 18.96 | 18.50 | 18.86 | - | 1.76% | - |
| Aug 21, 2025 | 18.64 | 18.70 | 18.54 | 18.54 | - | -0.54% | - |
| Aug 20, 2025 | 18.71 | 18.85 | 18.53 | 18.64 | - | -1.29% | - |
| Aug 19, 2025 | 19.10 | 19.17 | 18.87 | 18.88 | - | -1.20% | - |
| Aug 18, 2025 | 19.04 | 19.17 | 19.04 | 19.11 | - | 0.33% | - |
| Aug 15, 2025 | 19.09 | 19.25 | 19.02 | 19.05 | - | -0.01% | - |
| Aug 14, 2025 | 19.11 | 19.28 | 19.00 | 19.05 | - | 0.19% | - |
| Aug 13, 2025 | 19.00 | 19.11 | 19.00 | 19.02 | - | 0.31% | - |
| Aug 12, 2025 | 18.83 | 19.01 | 18.83 | 18.96 | - | 0.83% | - |
| Aug 11, 2025 | 18.80 | 18.97 | 18.80 | 18.80 | - | -0.36% | - |
| Aug 8, 2025 | 18.79 | 19.05 | 18.79 | 18.87 | - | 0.70% | - |
| Aug 7, 2025 | 18.95 | 19.12 | 18.74 | 18.74 | - | -0.98% | - |
| Aug 6, 2025 | 19.14 | 19.31 | 18.92 | 18.92 | - | -1.52% | - |
| Aug 5, 2025 | 19.27 | 19.41 | 19.19 | 19.22 | - | -0.06% | - |
| Aug 4, 2025 | 18.82 | 19.23 | 18.82 | 19.23 | - | 2.93% | - |
| Aug 1, 2025 | 19.31 | 19.31 | 18.68 | 18.68 | - | -3.03% | 60 |
| Jul 31, 2025 | 19.42 | 19.55 | 19.26 | 19.26 | - | -0.74% | - |
| Jul 30, 2025 | 19.14 | 19.41 | 19.14 | 19.41 | - | 0.71% | - |
| Jul 29, 2025 | 19.41 | 19.57 | 19.26 | 19.27 | - | -0.39% | - |
| Jul 28, 2025 | 19.32 | 19.45 | 19.32 | 19.35 | - | 1.02% | - |
| Jul 25, 2025 | 19.06 | 19.21 | 19.06 | 19.15 | - | -0.41% | - |
| Jul 24, 2025 | 19.42 | 19.44 | 19.23 | 19.23 | - | 0.73% | 300 |
| Jul 23, 2025 | 18.73 | 19.14 | 18.73 | 19.09 | - | 3.95% | 1,900 |
| Jul 22, 2025 | 18.50 | 18.54 | 18.29 | 18.36 | - | -1.47% | - |
| Jul 21, 2025 | 18.81 | 18.89 | 18.64 | 18.64 | - | -0.42% | - |
| Jul 18, 2025 | 18.76 | 18.80 | 18.68 | 18.72 | - | -0.57% | - |
| Jul 17, 2025 | 18.47 | 18.83 | 18.47 | 18.82 | - | 2.92% | - |
| Jul 16, 2025 | 18.22 | 18.40 | 18.13 | 18.29 | - | -0.17% | - |
| Jul 15, 2025 | 18.17 | 18.39 | 18.17 | 18.32 | - | 0.99% | - |
| Jul 14, 2025 | 18.06 | 18.14 | 18.04 | 18.14 | - | -0.03% | - |
| Jul 11, 2025 | 18.33 | 18.33 | 18.15 | 18.15 | - | -0.99% | - |
| Jul 10, 2025 | 18.18 | 18.35 | 18.18 | 18.33 | - | 0.24% | - |
| Jul 9, 2025 | 18.12 | 18.32 | 18.12 | 18.29 | - | 1.02% | - |
| Jul 8, 2025 | 18.02 | 18.22 | 18.02 | 18.10 | - | 0.60% | - |
| Jul 7, 2025 | 18.03 | 18.13 | 17.99 | 17.99 | - | -0.68% | - |
| Jul 4, 2025 | 18.29 | 18.29 | 18.12 | 18.12 | - | -1.07% | - |
| Jul 3, 2025 | 18.08 | 18.37 | 18.08 | 18.31 | - | 1.62% | - |
| Jul 2, 2025 | 17.88 | 18.06 | 17.88 | 18.02 | - | 0.57% | - |
| Jul 1, 2025 | 18.08 | 18.13 | 17.92 | 17.92 | - | -1.55% | - |
| Jun 30, 2025 | 18.40 | 18.40 | 18.19 | 18.20 | - | -0.08% | 10 |
| Jun 27, 2025 | 18.11 | 18.27 | 18.11 | 18.22 | - | 1.40% | - |
| Jun 26, 2025 | 17.81 | 18.00 | 17.79 | 17.96 | - | 1.41% | - |
| Jun 25, 2025 | 17.70 | 17.86 | 17.70 | 17.71 | - | 0.12% | - |
| Jun 24, 2025 | 17.44 | 17.70 | 17.44 | 17.69 | - | 1.65% | - |
| Jun 23, 2025 | 17.30 | 17.50 | 17.30 | 17.40 | - | 0.42% | - |