L&G ROBO Global Robotics and Automation UCITS ETF (SWX:ROBO)
Switzerland · Delayed Price · Currency is CHF 20.63
+0.12 (0.59%)
Last updated: Aug 11, 2025
SWX:ROBO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | - | -1.24% | - |
| Aug 20, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | - | -0.58% | 995 |
| Aug 19, 2025 | 20.62 | 20.62 | 20.62 | 20.62 | - | - | 945 |
| Aug 18, 2025 | 21.00 | 21.00 | 20.62 | 20.62 | - | -0.17% | 170 |
| Aug 15, 2025 | 20.66 | 20.66 | 20.66 | 20.66 | - | - | - |
| Aug 14, 2025 | 20.81 | 20.89 | 20.66 | 20.66 | - | 0.12% | 2,521 |
| Aug 13, 2025 | 20.63 | 20.63 | 20.63 | 20.63 | - | - | - |
| Aug 12, 2025 | 20.63 | 20.63 | 20.63 | 20.63 | - | - | - |
| Aug 11, 2025 | 20.63 | 20.63 | 20.63 | 20.63 | - | 0.59% | 14 |
| Aug 8, 2025 | 20.51 | 20.51 | 20.51 | 20.51 | - | 0.64% | 5,844 |
| Aug 7, 2025 | 20.38 | 20.38 | 20.38 | 20.38 | - | -1.07% | 282 |
| Aug 6, 2025 | 20.66 | 20.68 | 20.60 | 20.60 | - | -0.58% | 179 |
| Aug 5, 2025 | 20.72 | 20.72 | 20.72 | 20.72 | - | 2.40% | 541 |
| Aug 4, 2025 | 20.24 | 20.24 | 20.24 | 20.24 | - | -2.13% | 5 |
| Jul 31, 2025 | 20.68 | 20.68 | 20.68 | 20.68 | - | 1.03% | 572 |
| Jul 30, 2025 | 20.47 | 20.47 | 20.40 | 20.47 | - | -0.49% | 398 |
| Jul 29, 2025 | 20.57 | 20.59 | 20.57 | 20.57 | - | 1.21% | 3,912 |
| Jul 28, 2025 | 20.50 | 20.52 | 20.32 | 20.32 | - | -0.17% | 4,964 |
| Jul 25, 2025 | 20.36 | 20.36 | 20.36 | 20.36 | - | -0.07% | - |
| Jul 24, 2025 | 20.37 | 20.37 | 20.37 | 20.37 | - | 0.89% | 10 |
| Jul 23, 2025 | 20.19 | 20.19 | 20.19 | 20.19 | - | 3.20% | 1,227 |
| Jul 22, 2025 | 19.56 | 19.56 | 19.56 | 19.56 | - | -1.42% | 160 |
| Jul 21, 2025 | 19.87 | 19.87 | 19.85 | 19.85 | - | -0.23% | 1,758 |
| Jul 18, 2025 | 19.89 | 19.89 | 19.89 | 19.89 | - | 0.40% | 1 |
| Jul 17, 2025 | 19.81 | 19.81 | 19.81 | 19.81 | - | 2.43% | - |
| Jul 16, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | - | -0.05% | - |
| Jul 15, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | - | - | - |
| Jul 14, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | - | -0.30% | - |
| Jul 11, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | - | -0.36% | 500 |
| Jul 10, 2025 | 19.48 | 19.48 | 19.48 | 19.48 | - | 1.26% | - |
| Jul 9, 2025 | 19.24 | 19.24 | 19.24 | 19.24 | - | - | - |
| Jul 8, 2025 | 19.24 | 19.24 | 19.24 | 19.24 | - | -0.30% | 200 |
| Jul 7, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | - | -1.38% | 8,325 |
| Jul 4, 2025 | 19.57 | 19.57 | 19.57 | 19.57 | - | - | - |
| Jul 3, 2025 | 19.42 | 19.57 | 19.42 | 19.57 | - | 2.46% | 296 |
| Jul 2, 2025 | 19.18 | 19.18 | 19.07 | 19.10 | - | 0.64% | 1,326 |
| Jul 1, 2025 | 18.97 | 18.97 | 18.97 | 18.97 | - | -0.55% | 64 |
| Jun 30, 2025 | 19.17 | 19.21 | 19.08 | 19.08 | - | -0.68% | 964 |
| Jun 27, 2025 | 19.21 | 19.21 | 19.21 | 19.21 | - | 1.54% | 85 |
| Jun 26, 2025 | 18.92 | 18.92 | 18.92 | 18.92 | - | 1.14% | 5 |
| Jun 25, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | - | 0.34% | - |
| Jun 24, 2025 | 18.64 | 18.64 | 18.64 | 18.64 | - | 0.46% | - |
| Jun 23, 2025 | 18.55 | 18.55 | 18.55 | 18.55 | - | -0.29% | 50 |
| Jun 20, 2025 | 18.61 | 18.61 | 18.61 | 18.61 | - | 0.29% | 126 |
| Jun 19, 2025 | 18.55 | 18.55 | 18.55 | 18.55 | - | -1.36% | 333 |
| Jun 18, 2025 | 18.81 | 18.81 | 18.81 | 18.81 | - | 0.49% | 2,504 |
| Jun 17, 2025 | 18.72 | 18.72 | 18.72 | 18.72 | - | 0.72% | - |
| Jun 16, 2025 | 18.58 | 18.58 | 18.58 | 18.58 | - | -0.45% | 84 |
| Jun 13, 2025 | 18.49 | 18.67 | 18.49 | 18.67 | - | -1.63% | 3,661 |
| Jun 12, 2025 | 18.98 | 18.98 | 18.98 | 18.98 | - | -0.51% | 798 |