Market data

Select a section

Legal & General UCITS ETF Public Limited Company Robo Global Rob&Auto Go...

(ROBE)
Sector: n/a
€20.05
€-0.00 -0.01
Last updated: 16:35:27

Historic Prices - up to 10 years

Date Open High Low Close Volume
24/06/2025 €20.03 €20.05 €19.93 €20.05 1,113
23/06/2025 €19.68 €19.73 €19.68 €19.71 1,437
20/06/2025 €19.91 €19.91 €19.70 €19.76 598
19/06/2025 €19.78 €19.83 €19.69 €19.69 145
18/06/2025 €19.79 €20.03 €19.95 €19.94 2
17/06/2025 €19.79 €20.24 €19.68 €20.03 0
16/06/2025 €19.79 €20.05 €19.79 €20.01 185
13/06/2025 €19.78 €19.85 €19.78 €19.85 266
12/06/2025 €19.93 €20.08 €19.93 €20.05 1,302
11/06/2025 €20.36 €20.36 €20.27 €20.33 2,620
10/06/2025 €20.26 €20.26 €20.20 €20.22 332
09/06/2025 €20.15 €20.23 €20.15 €20.23 695
06/06/2025 €19.97 €20.12 €19.92 €20.12 134
05/06/2025 €19.84 €20.17 €19.96 €20.17 1,255
04/06/2025 €19.84 €20.04 €20.01 €20.04 1
03/06/2025 €19.84 €19.93 €19.67 €19.93 19
02/06/2025 €19.67 €19.67 €19.63 €19.63 725
30/05/2025 €19.88 €19.88 €19.85 €19.85 2,200
29/05/2025 €20.40 €20.42 €20.14 €20.14 729
28/05/2025 €20.03 €20.23 €20.22 €20.22 0
27/05/2025 €20.03 €20.26 €20.03 €20.26 157
26/05/2025 €19.54 €19.89 €19.47 €19.70 1,419
23/05/2025 €19.54 €19.89 €19.47 €19.70 1,419
22/05/2025 €20.08 €20.95 €19.05 €19.96 0
21/05/2025 €20.08 €20.12 €20.03 €20.11 2,683
20/05/2025 €20.30 €20.30 €20.24 €20.24 300
19/05/2025 €19.93 €20.12 €19.93 €20.09 1,104
16/05/2025 €20.17 €20.30 €20.17 €20.30 1
15/05/2025 €20.24 €20.17 €20.14 €20.17 0
14/05/2025 €20.24 €20.24 €20.23 €20.23 296
13/05/2025 €20.10 €20.29 €20.10 €20.28 4,841
12/05/2025 €19.73 €20.18 €19.73 €20.09 1,012
09/05/2025 €19.18 €19.18 €19.13 €19.13 137
08/05/2025 €19.03 €19.14 €19.01 €19.14 1,570
07/05/2025 €18.51 €18.52 €18.51 €18.51 635
06/05/2025 €18.61 €18.61 €18.54 €18.54 306
05/05/2025 €18.52 €18.69 €18.52 €18.67 1
02/05/2025 €18.52 €18.67 €18.52 €18.67 70
01/05/2025 €18.10 €18.45 €17.97 €18.42 0
30/04/2025 €18.10 €18.10 €17.79 €17.97 309
29/04/2025 €17.92 €17.97 €17.92 €17.97 668
28/04/2025 €17.20 €18.25 €17.74 €17.84 0
25/04/2025 €17.20 €18.12 €17.55 €17.84 0
24/04/2025 €17.20 €17.64 €17.20 €17.62 571
23/04/2025 €17.30 €17.69 €17.30 €17.42 843
22/04/2025 €16.66 €16.72 €16.63 €16.72 294
21/04/2025 €16.99 €16.99 €16.86 €16.85 682
18/04/2025 €16.99 €16.99 €16.86 €16.85 682
17/04/2025 €16.99 €16.99 €16.86 €16.85 682
16/04/2025 €17.13 €17.13 €16.80 €17.00 1,208
15/04/2025 €17.13 €17.30 €17.13 €17.30 835
14/04/2025 €16.98 €17.17 €16.98 €17.02 403
11/04/2025 €16.71 €16.95 €16.46 €16.46 4,623
10/04/2025 €17.82 €17.82 €16.77 €16.77 338
09/04/2025 €16.03 €16.03 €16.01 €16.00 15
08/04/2025 €16.86 €16.86 €16.67 €16.83 1,152
07/04/2025 €15.75 €16.79 €15.75 €16.33 17,922
04/04/2025 €18.31 €17.60 €16.99 €16.99 1,471
03/04/2025 €18.31 €18.55 €17.89 €17.90 2,388
02/04/2025 €19.28 €19.28 €19.26 €19.26 51
01/04/2025 €19.08 €19.26 €18.99 €19.26 260
31/03/2025 €19.15 €19.15 €19.00 €19.08 309
28/03/2025 €20.12 €19.92 €19.47 €19.47 1
27/03/2025 €20.12 €20.19 €20.12 €20.18 194
26/03/2025 €20.75 €20.75 €20.43 €20.42 4,015
25/03/2025 €20.67 €20.67 €20.57 €20.64 485
24/03/2025 €20.56 €20.69 €20.49 €20.67 2,328
21/03/2025 €20.61 €20.58 €20.13 €20.43 0
20/03/2025 €20.61 €20.88 €20.27 €20.58 0
19/03/2025 €20.61 €20.69 €20.61 €20.69 309
18/03/2025 €20.65 €20.65 €20.43 €20.51 2,748
17/03/2025 €20.43 €20.58 €20.43 €20.58 1,822
14/03/2025 €20.36 €20.41 €20.16 €20.39 221
13/03/2025 €20.01 €20.11 €19.97 €19.97 785
12/03/2025 €20.09 €20.34 €20.06 €20.23 906
11/03/2025 €20.06 €20.06 €19.94 €19.94 152
10/03/2025 €20.95 €20.95 €20.42 €20.53 5,739
07/03/2025 €20.87 €20.90 €20.65 €20.65 1,131
06/03/2025 €21.02 €21.08 €20.95 €21.08 856
05/03/2025 €21.12 €21.12 €20.92 €20.92 145
04/03/2025 €22.00 €22.00 €20.60 €20.63 0
03/03/2025 €22.00 €22.00 €21.69 €21.69 113
28/02/2025 €22.47 €21.82 €21.71 €21.81 2,457
27/02/2025 €22.47 €22.55 €22.35 €22.35 463
26/02/2025 €22.48 €22.63 €22.48 €22.60 382
25/02/2025 €22.77 €22.22 €22.17 €22.17 1,000
24/02/2025 €22.77 €22.77 €22.42 €22.45 1,624
21/02/2025 €22.94 €22.94 €22.93 €22.93 173
20/02/2025 €22.94 €23.34 €22.85 €22.93 0
19/02/2025 €22.94 €23.45 €22.91 €23.22 0
18/02/2025 €22.94 €23.32 €23.00 €23.12 0
17/02/2025 €22.94 €22.99 €22.93 €22.99 5,397
14/02/2025 €22.95 €22.89 €22.74 €22.92 814
13/02/2025 €22.95 €23.06 €22.92 €22.92 2,175
12/02/2025 €23.34 €23.02 €22.95 €23.02 3
11/02/2025 €23.34 €23.34 €23.30 €23.30 134
10/02/2025 €23.17 €23.52 €23.16 €23.08 0
07/02/2025 €23.17 €23.17 €23.08 €23.08 297
06/02/2025 €22.78 €23.24 €23.23 €23.23 194
05/02/2025 €22.78 €22.98 €22.85 €22.98 3,000
04/02/2025 €22.78 €22.89 €22.78 €22.89 1
03/02/2025 €23.10 €23.19 €22.28 €22.73 0
31/01/2025 €23.10 €23.19 €23.10 €23.18 592
30/01/2025 €22.81 €22.92 €22.90 €22.90 107
29/01/2025 €22.81 €22.87 €22.81 €22.87 213
28/01/2025 €22.82 €22.82 €22.72 €22.72 380
27/01/2025 €22.84 €22.84 €22.61 €22.60 1,485
24/01/2025 €23.32 €23.41 €23.32 €23.41 259
23/01/2025 €23.23 €23.23 €23.22 €23.23 453
22/01/2025 €22.95 €23.31 €23.30 €23.30 20
21/01/2025 €22.95 €23.05 €22.94 €23.05 158
20/01/2025 €22.81 €23.13 €22.47 €22.82 0
17/01/2025 €22.81 €22.87 €22.78 €22.87 160
16/01/2025 €22.50 €22.54 €22.50 €22.23 114
15/01/2025 €21.98 €22.42 €21.83 €22.23 0
14/01/2025 €21.98 €21.98 €21.87 €21.87 1,100
13/01/2025 €22.28 €22.12 €21.80 €21.82 0
10/01/2025 €22.28 €22.29 €22.01 €22.00 100
09/01/2025 €22.28 €22.32 €22.23 €22.32 330
08/01/2025 €22.27 €22.27 €22.25 €22.25 46
07/01/2025 €22.55 €22.61 €22.45 €22.52 368
06/01/2025 €22.23 €22.61 €22.23 €22.61 2,598
03/01/2025 €22.11 €22.17 €22.11 €22.17 180
02/01/2025 €21.29 €22.44 €21.89 €22.18 0
01/01/2025 €21.29 €21.91 €21.74 €21.89 0
31/12/2024 €21.29 €21.91 €21.74 €21.89 0
30/12/2024 €21.29 €22.17 €21.45 €21.77 0
27/12/2024 €21.29 €22.16 €21.95 €21.94 563
26/12/2024 €21.29 €21.99 €21.65 €21.91 0
25/12/2024 €21.29 €21.99 €21.65 €21.91 0

Market data

Select a section