Market data

Select a section

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

(ROBE)
Sector: n/a
€22.16
€0.08 0.34
Last updated: 12:24:21

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
21/08/2024 €19.75 €19.81 €19.75 €19.81 17
20/08/2024 €19.79 €19.83 €19.66 €19.66 2,715
19/08/2024 €19.67 €19.68 €19.63 €19.70 200
16/08/2024 €19.74 €19.74 €19.63 €19.64 1,180
15/08/2024 €19.63 €19.70 €19.63 €19.64 1,855
14/08/2024 €19.24 €19.29 €19.24 €19.29 258
13/08/2024 €19.28 €19.29 €19.28 €19.29 250
12/08/2024 €19.16 €19.20 €19.16 €19.20 386
09/08/2024 €19.13 €19.13 €19.08 €19.08 1,466
08/08/2024 €18.70 €19.17 €18.70 €19.17 5,629
07/08/2024 €19.20 €19.32 €19.16 €19.16 29,735
06/08/2024 €18.43 €19.48 €18.43 €18.70 0
05/08/2024 €18.43 €18.54 €18.43 €18.53 10
02/08/2024 €19.57 €19.57 €18.94 €18.93 7,264
01/08/2024 €20.55 €20.60 €20.13 €20.13 7,126
31/07/2024 €20.38 €20.66 €20.58 €20.66 8,122
30/07/2024 €20.38 €20.51 €20.35 €20.35 23,531
29/07/2024 €20.58 €20.58 €20.38 €20.38 113
26/07/2024 €20.36 €20.45 €20.36 €20.31 6,096
25/07/2024 €20.32 €20.32 €20.05 €20.31 1,944
24/07/2024 €20.82 €20.82 €20.59 €20.61 3,827
23/07/2024 €20.58 €20.98 €20.66 €20.91 0
22/07/2024 €20.58 €20.74 €20.58 €20.69 4,140
19/07/2024 €20.71 €20.71 €20.53 €20.53 410
18/07/2024 €20.90 €20.90 €20.84 €20.84 1,175
17/07/2024 €21.28 €21.28 €21.09 €21.08 3,412
16/07/2024 €21.21 €21.42 €21.21 €21.42 2,679
15/07/2024 €21.26 €21.27 €21.23 €21.26 3,464
12/07/2024 €21.10 €21.28 €21.06 €21.27 14,173
11/07/2024 €20.84 €21.04 €20.70 €21.00 3,010
10/07/2024 €20.65 €20.65 €20.61 €20.65 3,393
09/07/2024 €20.62 €20.69 €20.54 €20.54 5
08/07/2024 €20.62 €20.74 €20.62 €20.74 562
05/07/2024 €20.64 €20.64 €20.61 €20.61 851
04/07/2024 €20.64 €20.64 €20.61 €20.60 242
03/07/2024 €20.51 €20.56 €20.51 €20.56 68,336
02/07/2024 €20.33 €20.42 €20.33 €20.41 404
01/07/2024 €20.58 €20.61 €20.44 €20.43 5,716
28/06/2024 €20.61 €20.64 €20.61 €20.64 1,257
27/06/2024 €20.43 €20.46 €20.43 €20.45 5,051
26/06/2024 €20.49 €20.49 €20.39 €20.39 465
25/06/2024 €20.40 €20.40 €20.37 €20.36 201
24/06/2024 €20.54 €20.61 €20.54 €20.61 773
21/06/2024 €20.64 €20.66 €20.35 €20.56 0
20/06/2024 €20.64 €20.71 €20.64 €20.64 59
19/06/2024 €20.64 €20.64 €20.59 €20.59 2,589
18/06/2024 €20.66 €20.68 €20.60 €20.68 1,707
17/06/2024 €20.47 €20.54 €20.41 €20.45 7,308
14/06/2024 €20.64 €20.64 €20.54 €20.54 1,034
13/06/2024 €20.81 €20.82 €20.62 €20.62 476
12/06/2024 €20.77 €20.93 €20.77 €20.91 2,200
11/06/2024 €20.60 €20.60 €20.57 €20.57 1,894
10/06/2024 €20.63 €20.73 €20.41 €20.61 0
07/06/2024 €20.63 €20.63 €20.53 €20.60 811
06/06/2024 €20.46 €20.92 €20.42 €20.72 0
05/06/2024 €20.46 €20.68 €20.46 €20.68 3,417
04/06/2024 €20.45 €20.45 €20.45 €20.45 1,510
03/06/2024 €20.79 €20.79 €20.59 €20.59 3,043
31/05/2024 €20.54 €20.54 €20.38 €20.38 1,243
30/05/2024 €20.49 €20.53 €20.39 €20.53 630
29/05/2024 €20.54 €20.56 €20.54 €20.56 418
28/05/2024 €20.97 €20.97 €20.89 €20.89 25
27/05/2024 €20.90 €20.95 €20.82 €20.94 11,668

Market data

Select a section