L&G ROBO Global Robotics and Automation UCITS ETF (SWX:ROBO)
Switzerland · Delayed Price · Currency is CHF 21.68
-5.36 (-19.82%)
At close: Oct 3, 2025
SWX:ROBO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 22.16 | 22.16 | 21.50 | 21.50 | 21.50 | -3.07% | 921 |
| Oct 9, 2025 | 22.20 | 22.25 | 22.16 | 22.18 | 22.18 | 1.51% | 1,192 |
| Oct 8, 2025 | 21.89 | 21.89 | 21.85 | 21.85 | 21.85 | -0.95% | 245 |
| Oct 7, 2025 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | 0.18% | 5,164 |
| Oct 6, 2025 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | 1.59% | 14 |
| Oct 3, 2025 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | 0.91% | 4,613 |
| Oct 2, 2025 | 21.45 | 21.48 | 21.44 | 21.48 | 21.48 | 1.61% | 9,035 |
| Oct 1, 2025 | 20.84 | 21.14 | 20.84 | 21.14 | 21.14 | 0.81% | 632 |
| Sep 30, 2025 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | 0.05% | 250 |
| Sep 29, 2025 | 21.04 | 21.04 | 20.96 | 20.96 | 20.96 | -0.38% | 267 |
| Sep 26, 2025 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | -0.02% | - |
| Sep 25, 2025 | 21.24 | 21.24 | 21.01 | 21.05 | 21.05 | -1.52% | 23,945 |
| Sep 24, 2025 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | -0.60% | - |
| Sep 23, 2025 | 21.40 | 21.50 | 21.39 | 21.50 | 21.50 | 1.06% | 2,500 |
| Sep 22, 2025 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | 1.24% | 459 |
| Sep 19, 2025 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | - | - |
| Sep 18, 2025 | 20.99 | 21.02 | 20.99 | 21.02 | 21.02 | 1.40% | 2,120 |
| Sep 17, 2025 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | -0.31% | 2,300 |
| Sep 16, 2025 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | -0.43% | 235,000 |
| Sep 15, 2025 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | - | 5,000 |
| Sep 12, 2025 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | - | 89 |
| Sep 11, 2025 | 20.71 | 20.88 | 20.71 | 20.88 | 20.88 | 1.19% | 1,682 |
| Sep 10, 2025 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | -0.07% | 600 |
| Sep 9, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | - | 300 |
| Sep 8, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | - | - |
| Sep 5, 2025 | 20.53 | 20.65 | 20.53 | 20.65 | 20.65 | 1.85% | 625 |
| Sep 4, 2025 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | 0.07% | 73 |
| Sep 3, 2025 | 20.34 | 20.34 | 20.26 | 20.26 | 20.26 | 0.17% | 916 |
| Sep 2, 2025 | 20.46 | 20.46 | 20.23 | 20.23 | 20.23 | -2.55% | 600 |
| Sep 1, 2025 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | -0.57% | - |
| Aug 29, 2025 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | 0.29% | 430 |
| Aug 28, 2025 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | 0.60% | 728 |
| Aug 27, 2025 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | - | - |
| Aug 26, 2025 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | 0.78% | 113 |
| Aug 25, 2025 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | - | - |
| Aug 22, 2025 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | 1.63% | - |
| Aug 21, 2025 | 20.25 | 20.25 | 20.20 | 20.20 | 20.20 | -1.46% | 223 |
| Aug 20, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -0.58% | 995 |
| Aug 19, 2025 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | - | 945 |
| Aug 18, 2025 | 21.00 | 21.00 | 20.62 | 20.62 | 20.62 | -0.17% | 170 |
| Aug 15, 2025 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | - | - |
| Aug 14, 2025 | 20.81 | 20.89 | 20.66 | 20.66 | 20.66 | 0.12% | 2,521 |
| Aug 13, 2025 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | - | - |
| Aug 12, 2025 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | - | - |
| Aug 11, 2025 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | 0.59% | 14 |
| Aug 8, 2025 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | 0.64% | 5,844 |
| Aug 7, 2025 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | -1.07% | 282 |
| Aug 6, 2025 | 20.66 | 20.68 | 20.60 | 20.60 | 20.60 | -0.58% | 179 |
| Aug 5, 2025 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | 2.40% | 541 |
| Aug 4, 2025 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | -2.13% | 5 |