Market data

Select a section

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

(ROBE)
Sector: n/a
€22.93
€0.01 0.02
Last updated: 17:02:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
10/10/2024 €20.60 €20.75 €20.50 €20.75 2,379
09/10/2024 €20.52 €20.70 €20.50 €20.70 20,940
08/10/2024 €20.78 €20.65 €20.45 €20.59 0
07/10/2024 €20.78 €20.78 €20.63 €20.70 1,872
04/10/2024 €20.40 €20.69 €20.47 €20.69 900
03/10/2024 €20.40 €20.43 €20.34 €20.42 993
02/10/2024 €20.62 €20.69 €20.26 €20.69 750
01/10/2024 €20.62 €20.62 €20.27 €20.33 5,751
30/09/2024 €20.50 €20.56 €20.50 €20.56 816
27/09/2024 €20.67 €20.76 €20.67 €20.75 93
26/09/2024 €20.39 €20.42 €20.34 €20.42 6,718
25/09/2024 €19.97 €20.01 €19.97 €19.99 1,319
24/09/2024 €19.84 €19.91 €19.84 €19.87 1,388
23/09/2024 €19.93 €19.93 €19.83 €19.83 1
20/09/2024 €19.74 €19.87 €19.72 €19.72 4,687
19/09/2024 €19.79 €20.09 €19.79 €19.52 383
18/09/2024 €19.62 €19.62 €19.51 €19.52 6,231
17/09/2024 €19.53 €19.62 €19.49 €19.61 488
16/09/2024 €19.45 €19.45 €19.39 €19.39 3,274
13/09/2024 €19.41 €19.45 €19.40 €19.33 1,558
12/09/2024 €19.34 €19.34 €19.23 €18.91 1,019
11/09/2024 €19.00 €19.00 €18.91 €19.01 247
10/09/2024 €18.98 €19.02 €18.98 €19.01 131
09/09/2024 €19.24 €19.05 €18.95 €19.05 7
06/09/2024 €19.24 €20.14 €18.61 €18.66 0
05/09/2024 €19.24 €19.29 €18.88 €19.04 0
04/09/2024 €19.24 €19.34 €19.19 €19.26 890
03/09/2024 €19.97 €19.82 €19.58 €19.62 500
02/09/2024 €19.97 €19.97 €19.92 €19.99 4,428
30/08/2024 €20.05 €20.06 €19.99 €19.99 863
29/08/2024 €19.81 €20.05 €19.81 €20.05 545
28/08/2024 €19.88 €19.88 €19.77 €19.77 56
27/08/2024 €19.79 €19.96 €19.67 €19.77 0
26/08/2024 €19.90 €19.90 €19.78 €19.85 296
23/08/2024 €19.90 €19.90 €19.78 €19.85 296
22/08/2024 €19.90 €19.90 €19.78 €19.85 296

Market data

Select a section