UK markets closed

GO UCITS ETF Solutions plc - ROBO-STOX Global Robotics and Automation GO UCITS ET (ROBE.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
21.68+0.15 (+0.71%)
At close: 03:50PM GMT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202421.6721.7421.6721.6821.681,324
27 Mar 202421.5721.5721.5621.5221.52386
26 Mar 202421.5321.5821.5321.5821.582,410
25 Mar 202421.5021.5021.5021.5321.5392
22 Mar 202421.6921.7221.5521.6121.6110,368
21 Mar 202421.4621.6521.4521.6521.659,367
20 Mar 202421.2321.2521.2021.2021.202,433
19 Mar 202421.2021.2021.0521.2021.20171
18 Mar 202421.2421.3121.2221.2821.2855,453
15 Mar 202421.1621.2721.1621.0721.07410
14 Mar 202421.3621.3621.1521.1521.1553,424
13 Mar 202421.4121.4221.3821.3421.3451,960
12 Mar 202421.4121.5721.4021.4721.471,094
11 Mar 202421.3321.3421.3321.3221.32676
08 Mar 202421.6621.7321.6421.6421.645,760
07 Mar 202421.3021.5721.3021.6321.634,278
06 Mar 202421.4021.4021.4021.4221.42227
05 Mar 202421.3921.3921.2221.2621.2678
04 Mar 202421.4721.5321.3721.4321.43512
01 Mar 202421.3121.5021.3121.5321.5352,618
29 Feb 202421.0621.1721.0621.2521.25146
28 Feb 202421.0421.0420.9821.0521.055,691
27 Feb 202421.1921.1921.1921.1921.19-
26 Feb 202420.9220.9220.9221.0221.022,388
23 Feb 202421.0121.0220.9820.9820.981,888
22 Feb 202420.9321.0220.9321.0221.0252,071
21 Feb 202420.7720.7720.6120.6520.65637
20 Feb 202420.7920.7920.7920.7920.79-
19 Feb 202420.9120.9120.9120.9820.981
16 Feb 202420.9420.9420.9421.0021.001
15 Feb 202420.8820.9720.8820.9120.912,868
14 Feb 202420.6720.7320.6720.6720.674,360
13 Feb 202420.9120.9120.5520.6320.6314,153
12 Feb 202420.9220.9320.8920.9620.961,212
09 Feb 202420.7520.7520.7520.7520.75-
08 Feb 202420.6420.6720.5620.6320.635,658
07 Feb 202420.5620.5620.5620.5620.56-
06 Feb 202420.4420.4420.4020.5020.50509
05 Feb 202420.4820.5620.4820.4320.432,368
02 Feb 202420.5620.5620.5620.4720.47150
01 Feb 202420.5220.5220.4820.3520.352,237
31 Jan 202420.5420.5420.5020.5120.518,671
30 Jan 202421.0521.0520.8020.8020.80192
29 Jan 202420.7320.7520.7320.7920.79367
26 Jan 202420.7620.8320.7620.7920.793,818
25 Jan 202420.6420.6620.6420.7720.77100
24 Jan 202420.7520.7520.6820.7020.701,974
23 Jan 202420.6620.6620.5820.5820.587,045
22 Jan 202420.3720.6120.3720.5620.562,228
19 Jan 202420.1020.1320.1020.0420.0483
18 Jan 202420.1220.1220.1220.1120.1113,130
17 Jan 202419.8619.8619.8619.8719.877
16 Jan 202420.3420.3420.3420.3420.34100
15 Jan 202420.4120.4120.4120.4120.41-
12 Jan 202420.4920.4920.4120.4520.451,704
11 Jan 202420.3320.3320.3320.2520.254
10 Jan 202420.3520.3620.3120.2520.251,403
09 Jan 202420.1820.1820.1820.2720.27407
08 Jan 202420.0720.0720.0720.0720.07-
05 Jan 202419.7619.7619.7619.9319.93706
04 Jan 202420.0220.0220.0219.9719.971
03 Jan 202420.4020.4220.0820.1320.1320,426
02 Jan 202420.7320.7420.6620.6020.603,538
29 Dec 202320.8920.8920.8920.8920.89-
28 Dec 202320.8520.8520.8520.8820.882
27 Dec 202320.7620.9020.7620.7620.7645
22 Dec 202320.6120.6120.6120.6120.61-
21 Dec 202320.5820.5820.5820.6620.66453
20 Dec 202320.7320.7920.7320.7920.791,896
19 Dec 202320.5320.5320.5320.5320.53-
18 Dec 202320.4520.4520.4220.4720.47254
15 Dec 202320.5920.6420.5220.6420.644,512
14 Dec 202320.1720.2520.1720.3720.3721,538
13 Dec 202319.9019.9019.9019.8219.824
12 Dec 202319.7819.7819.7819.7819.78-
11 Dec 202319.6719.6719.6719.8619.86312
08 Dec 202319.6019.6619.4319.6119.611,555
07 Dec 202319.4819.4819.4219.4519.4563
06 Dec 202319.4919.5319.4919.5319.532,685
05 Dec 202319.2819.2819.2819.2819.28-
04 Dec 202319.4219.4819.4219.3719.371,562
01 Dec 202319.4019.4019.4019.4019.40-
30 Nov 202319.2519.2519.1819.2919.29723
29 Nov 202319.0619.1619.0619.1319.1310,398
28 Nov 202318.9218.9218.8618.9118.91401
27 Nov 202318.9418.9418.9418.9718.972
24 Nov 202318.9818.9818.9818.9818.98-
23 Nov 202318.9818.9818.9818.9818.98475
22 Nov 202318.9718.9718.9719.0719.07500
21 Nov 202318.8318.8318.8318.8418.842,078
20 Nov 202318.8118.8118.8118.8018.801
17 Nov 202318.7118.7318.6818.6418.643,183
16 Nov 202318.6318.6318.6318.5518.55270
15 Nov 202318.6418.7218.6418.8318.8311,281
14 Nov 202318.1118.1118.1118.5618.5686
13 Nov 202318.1118.1118.1118.2018.201
10 Nov 202317.9917.9917.9918.0418.044
09 Nov 202318.1518.1618.1518.2218.22-
08 Nov 202318.0518.0518.0518.0518.05-
07 Nov 202318.1218.1218.1218.1218.12-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...