L&G ROBO Global Robotics and Automation UCITS ETF (SWX:ROBO)
Switzerland · Delayed Price · Currency is CHF 26.67
+0.11 (0.43%)
Last updated: Sep 22, 2026, 11:44 AM CET
SWX:ROBO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 26.65 | 26.67 | 26.65 | 26.67 | 26.67 | 0.43% | 242 |
| Sep 21, 2026 | 26.55 | 26.55 | 26.50 | 26.55 | 26.55 | 1.59% | 6,378 |
| Sep 18, 2026 | 26.37 | 26.37 | 26.12 | 26.14 | 26.14 | -0.74% | 1,275 |
| Sep 17, 2026 | 26.13 | 26.33 | 26.13 | 26.33 | 26.33 | 1.11% | 2,083 |
| Sep 16, 2026 | 25.92 | 26.04 | 25.92 | 26.04 | 26.04 | 1.30% | 361 |
| Sep 15, 2026 | 25.58 | 25.71 | 25.45 | 25.71 | 25.71 | 0.31% | 12,319 |
| Sep 14, 2026 | 25.85 | 25.85 | 25.50 | 25.63 | 25.63 | -1.04% | 12,495 |
| Sep 11, 2026 | 25.88 | 25.90 | 25.88 | 25.90 | 25.90 | 0.82% | 2,149 |
| Sep 10, 2026 | 26.04 | 26.04 | 25.69 | 25.69 | 25.69 | -2.23% | 3,345 |
| Sep 9, 2026 | 26.30 | 26.30 | 26.27 | 26.27 | 26.27 | 0.08% | 526 |
| Sep 8, 2026 | 26.26 | 26.26 | 26.25 | 26.25 | 26.25 | -0.79% | 781 |
| Sep 7, 2026 | 26.64 | 26.64 | 26.46 | 26.46 | 26.46 | 0.02% | 1,069 |
| Sep 4, 2026 | 26.33 | 26.50 | 26.33 | 26.46 | 26.46 | 2.34% | 10,413 |
| Sep 3, 2026 | 25.77 | 25.90 | 25.77 | 25.85 | 25.85 | -0.60% | 4,701 |
| Sep 2, 2026 | 25.95 | 26.01 | 25.72 | 26.01 | 26.01 | -0.78% | 800 |
| Sep 1, 2026 | 26.58 | 26.58 | 26.18 | 26.21 | 26.21 | -1.26% | 2,152 |
| Aug 31, 2026 | 26.69 | 26.69 | 26.50 | 26.55 | 26.55 | -0.78% | 324 |
| Aug 28, 2026 | 26.81 | 26.81 | 26.68 | 26.76 | 26.76 | 0.28% | 6,049 |
| Aug 27, 2026 | 26.71 | 26.75 | 26.65 | 26.68 | 26.68 | 0.43% | 1,187 |
| Aug 26, 2026 | 26.42 | 26.57 | 26.40 | 26.57 | 26.57 | 0.57% | 3,114 |
| Aug 25, 2026 | 26.36 | 26.49 | 26.32 | 26.42 | 26.42 | 0.82% | 2,349 |
| Aug 24, 2026 | 26.26 | 26.31 | 26.20 | 26.20 | 26.20 | -0.68% | 676 |
| Aug 21, 2026 | 26.26 | 26.43 | 26.20 | 26.38 | 26.38 | 0.29% | 1,320 |
| Aug 20, 2026 | 26.35 | 26.35 | 26.31 | 26.31 | 26.31 | -0.59% | 774 |
| Aug 19, 2026 | 26.65 | 26.84 | 26.46 | 26.46 | 26.46 | -2.00% | 1,603 |
| Aug 18, 2026 | 27.36 | 27.37 | 27.00 | 27.00 | 27.00 | -3.30% | 368 |
| Aug 17, 2026 | 28.09 | 28.09 | 27.92 | 27.92 | 27.92 | 0.36% | 602 |
| Aug 14, 2026 | 27.84 | 27.97 | 27.80 | 27.82 | 27.82 | -0.18% | 3,160 |
| Aug 13, 2026 | 27.87 | 27.93 | 27.87 | 27.87 | 27.87 | 0.11% | 4,638 |
| Aug 12, 2026 | 27.81 | 27.90 | 27.81 | 27.84 | 27.84 | 0.43% | 1,464 |
| Aug 11, 2026 | 27.42 | 27.72 | 27.42 | 27.72 | 27.72 | 0.80% | 4,191 |
| Aug 10, 2026 | 27.66 | 27.66 | 27.50 | 27.50 | 27.50 | 0.51% | 21,765 |
| Aug 7, 2026 | 27.37 | 27.37 | 27.36 | 27.36 | 27.36 | -0.51% | 2,340 |
| Aug 6, 2026 | 27.47 | 27.50 | 27.30 | 27.50 | 27.50 | -0.74% | 18,681 |
| Aug 5, 2026 | 27.88 | 27.89 | 27.71 | 27.71 | 27.71 | 1.06% | 13,004 |
| Aug 4, 2026 | 26.90 | 27.42 | 26.90 | 27.42 | 27.42 | 3.20% | 484 |
| Aug 3, 2026 | 26.42 | 26.57 | 26.13 | 26.57 | 26.57 | 1.63% | 32,677 |
| Jul 31, 2026 | 26.21 | 26.21 | 26.14 | 26.14 | 26.14 | 3.08% | 7,398 |
| Jul 30, 2026 | 25.15 | 25.36 | 25.09 | 25.36 | 25.36 | 0.56% | 36,869 |
| Jul 29, 2026 | 25.69 | 25.74 | 25.22 | 25.22 | 25.22 | -1.64% | 16,208 |
| Jul 28, 2026 | 25.61 | 25.64 | 25.54 | 25.64 | 25.64 | -1.16% | 1,437 |
| Jul 27, 2026 | 26.37 | 26.37 | 25.94 | 25.94 | 25.94 | 0.93% | 3,226 |
| Jul 24, 2026 | 25.80 | 26.05 | 25.70 | 25.70 | 25.70 | -1.15% | 2,195 |
| Jul 23, 2026 | 26.15 | 26.15 | 26.00 | 26.00 | 26.00 | -1.22% | 597 |
| Jul 22, 2026 | 26.08 | 26.35 | 26.08 | 26.32 | 26.32 | 0.71% | 7,307 |
| Jul 21, 2026 | 25.82 | 26.14 | 25.82 | 26.14 | 26.14 | 2.07% | 556 |
| Jul 20, 2026 | 25.59 | 25.67 | 25.59 | 25.61 | 25.61 | 0.99% | 472 |
| Jul 17, 2026 | 25.32 | 25.36 | 25.26 | 25.36 | 25.36 | -2.95% | 21,245 |
| Jul 16, 2026 | 26.17 | 26.21 | 26.10 | 26.13 | 26.13 | -1.42% | 21,730 |
| Jul 15, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | -0.24% | 55 |