Market data

Select a section

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

(ROBE)
Sector: n/a
€16.77
€-0.01 -0.03
Last updated: 08:54:41

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
24/12/2024 €21.29 €21.99 €21.65 €21.91 0
23/12/2024 €21.29 €21.78 €21.65 €21.65 7
20/12/2024 €21.29 €21.69 €21.24 €21.68 996
19/12/2024 €21.64 €21.64 €21.62 €21.61 2,141
18/12/2024 €22.01 €22.31 €21.87 €22.19 0
17/12/2024 €22.01 €22.03 €21.93 €21.93 361
16/12/2024 €22.04 €22.04 €21.99 €21.99 315
13/12/2024 €21.95 €22.21 €21.95 €22.09 880
12/12/2024 €22.23 €22.29 €22.14 €22.29 7,996
11/12/2024 €22.26 €22.36 €22.26 €22.36 1,100
10/12/2024 €22.02 €22.53 €22.14 €22.32 0
09/12/2024 €22.02 €22.29 €22.24 €22.29 4,564
06/12/2024 €22.02 €22.15 €22.02 €22.10 4,509
05/12/2024 €21.97 €22.22 €21.92 €22.09 0
04/12/2024 €21.97 €22.19 €22.13 €22.19 38,240
03/12/2024 €21.97 €22.24 €21.76 €21.97 0
02/12/2024 €21.97 €21.97 €21.96 €21.97 282
29/11/2024 €21.73 €21.87 €21.73 €21.87 92
28/11/2024 €22.01 €21.97 €21.51 €21.72 0
27/11/2024 €22.01 €22.01 €21.51 €21.50 1
26/11/2024 €21.99 €22.10 €21.98 €22.02 789
25/11/2024 €22.17 €22.29 €22.17 €22.29 91
22/11/2024 €21.85 €22.09 €21.85 €21.63 114
21/11/2024 €21.50 €21.63 €21.50 €21.29 50
20/11/2024 €21.05 €21.51 €21.20 €21.29 0
19/11/2024 €21.05 €21.30 €21.05 €21.30 176
18/11/2024 €21.10 €21.16 €21.10 €21.16 782
15/11/2024 €21.57 €21.52 €21.06 €21.50 0
14/11/2024 €21.57 €21.57 €21.50 €21.50 1
13/11/2024 €21.67 €21.81 €21.35 €21.63 0
12/11/2024 €21.67 €22.00 €21.59 €21.64 0
11/11/2024 €21.67 €21.97 €21.80 €21.97 105
08/11/2024 €21.67 €21.67 €21.65 €21.65 184
07/11/2024 €21.55 €21.71 €21.55 €21.71 532
06/11/2024 €21.01 €21.50 €21.01 €21.45 31,334
05/11/2024 €20.69 €20.74 €20.69 €20.74 117
04/11/2024 €20.81 €20.76 €20.38 €20.68 0
01/11/2024 €20.81 €20.77 €20.35 €20.67 0
31/10/2024 €20.81 €20.68 €20.43 €20.43 1,720
30/10/2024 €20.81 €20.87 €20.74 €20.87 854
29/10/2024 €20.51 €20.93 €20.65 €20.92 0
28/10/2024 €20.51 €20.75 €20.65 €20.75 750
25/10/2024 €20.51 €20.54 €20.51 €20.53 6,019
24/10/2024 €20.57 €20.69 €20.24 €20.53 0
23/10/2024 €20.57 €20.58 €20.53 €20.53 511
22/10/2024 €20.46 €20.54 €20.46 €20.54 1,000
21/10/2024 €20.84 €20.96 €20.60 €20.67 0
18/10/2024 €20.84 €20.86 €20.80 €20.86 456
17/10/2024 €20.77 €20.88 €20.76 €20.80 5,415
16/10/2024 €20.69 €20.74 €20.65 €20.74 1,112
15/10/2024 €21.08 €21.08 €20.86 €20.86 3,418
14/10/2024 €20.92 €21.01 €20.92 €21.00 3,614
11/10/2024 €20.67 €20.91 €20.67 €20.90 9,582

Market data

Select a section