iShares Automation & Robotics UCITS ETF USD (Dist)

RBOD
🏛️ germany →
8.93
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 8.69 8.71 8.66 8.67 0.0M
2021-12-29 8.72 8.74 8.62 8.65 0.0M
2021-12-28 8.77 8.80 8.71 8.71 0.0M
2021-12-27 8.64 8.73 8.56 8.70 0.0M
2021-12-23 8.56 8.62 8.53 8.62 0.0M
2021-12-22 8.47 8.51 8.42 8.51 0.0M
2021-12-21 8.32 8.39 8.32 8.38 0.0M
2021-12-20 8.25 8.25 8.19 8.20 0.0M
2021-12-17 8.34 8.44 8.26 8.39 0.0M
2021-12-16 8.62 8.67 8.45 8.45 0.0M
2021-12-15 8.42 8.43 8.37 8.37 0.0M
2021-12-14 8.51 8.51 8.34 8.35 0.0M
2021-12-13 8.60 8.63 8.50 8.50 0.1M
2021-12-10 8.55 8.64 8.51 8.51 0.0M
2021-12-09 8.68 8.68 8.62 8.65 0.0M
2021-12-08 8.71 8.72 8.62 8.66 0.0M
2021-12-07 8.45 8.69 8.45 8.68 0.0M
2021-12-06 8.37 8.38 8.23 8.32 0.0M
2021-12-03 8.47 8.47 8.29 8.31 0.1M
2021-12-02 8.42 8.42 8.30 8.34 0.0M
2021-12-01 8.54 8.59 8.50 8.57 0.0M
2021-11-30 8.48 8.54 8.41 8.42 0.0M
2021-11-29 8.51 8.55 8.45 8.50 0.0M
2021-11-26 8.44 8.47 8.33 8.33 0.0M
2021-11-25 8.63 8.68 8.63 8.67 0.0M
2021-11-24 8.61 8.62 8.51 8.61 0.0M
2021-11-23 8.70 8.72 8.56 8.60 0.0M
2021-11-22 8.93 8.95 8.84 8.84 0.0M
2021-11-19 8.82 8.90 8.82 8.88 0.0M
2021-11-18 8.86 8.88 8.77 8.80 0.0M
2021-11-17 8.87 8.88 8.83 8.86 0.0M
2021-11-16 8.74 8.80 8.71 8.79 0.0M
2021-11-15 8.73 8.75 8.68 8.70 0.1M
2021-11-12 8.64 8.68 8.61 8.68 0.0M
2021-11-11 8.54 8.60 8.52 8.58 0.0M
2021-11-10 8.62 8.62 8.53 8.56 0.0M
2021-11-09 8.63 8.67 8.57 8.62 0.0M
2021-11-08 8.60 8.65 8.55 8.65 0.0M
2021-11-05 8.57 8.66 8.55 8.59 0.0M
2021-11-04 8.47 8.57 8.46 8.55 0.0M
2021-11-03 8.34 8.35 8.32 8.34 0.0M
2021-11-02 8.24 8.33 8.22 8.33 0.0M
2021-11-01 8.20 8.24 8.20 8.23 0.0M
2021-10-29 8.03 8.12 8.01 8.12 0.0M
2021-10-28 8.00 8.04 7.98 8.03 0.0M
2021-10-27 8.04 8.04 7.97 8.00 0.0M
2021-10-26 8.06 8.10 8.05 8.08 0.0M
2021-10-25 7.98 8.03 7.94 8.02 0.0M
2021-10-22 8.00 8.03 7.97 7.97 0.0M
2021-10-21 7.93 7.97 7.93 7.96 0.0M
2021-10-20 7.98 8.01 7.98 7.99 0.0M
2021-10-19 7.93 8.00 7.93 8.00 0.0M
2021-10-18 7.88 7.89 7.85 7.89 0.0M
2021-10-15 7.90 7.92 7.88 7.92 0.0M
2021-10-14 7.71 7.82 7.71 7.81 0.0M
2021-10-13 7.57 7.66 7.57 7.64 0.0M
2021-10-12 7.51 7.61 7.51 7.59 0.0M
2021-10-11 7.59 7.67 7.58 7.66 0.0M
2021-10-08 7.71 7.71 7.63 7.63 0.0M
2021-10-07 7.62 7.72 7.62 7.72 0.0M
2021-10-06 7.49 7.53 7.42 7.50 0.0M
2021-10-05 7.50 7.58 7.46 7.56 0.0M
2021-10-04 7.60 7.60 7.43 7.44 0.0M
2021-10-01 7.61 7.69 7.59 7.65 0.0M
2021-09-30 7.75 7.76 7.73 7.74 0.0M
2021-09-29 7.75 7.80 7.72 7.72 0.0M
2021-09-28 7.90 7.91 7.74 7.75 0.1M
2021-09-27 8.12 8.12 7.96 7.99 0.0M
2021-09-24 8.04 8.05 8.02 8.05 0.0M
2021-09-23 8.05 8.09 8.05 8.08 0.0M
2021-09-22 7.96 8.01 7.93 8.01 0.0M
2021-09-21 7.91 8.00 7.91 7.96 0.0M
2021-09-20 8.01 8.01 7.88 7.89 0.1M
2021-09-17 8.14 8.14 8.04 8.04 0.0M
2021-09-16 8.10 8.10 8.06 8.07 0.0M
2021-09-15 8.09 8.09 8.03 8.04 0.0M
2021-09-14 8.04 8.06 8.02 8.05 0.0M
2021-09-13 8.10 8.11 8.00 8.01 0.0M
2021-09-10 8.07 8.09 8.05 8.06 0.0M
2021-09-09 7.99 8.08 7.98 8.06 0.0M
2021-09-08 8.07 8.09 8.02 8.02 0.0M
2021-09-07 8.13 8.13 8.05 8.07 0.0M
2021-09-06 8.11 8.15 8.11 8.15 0.0M
2021-09-03 8.01 8.05 7.99 8.05 0.0M
2021-09-02 7.96 7.99 7.95 7.99 0.0M
2021-09-01 7.97 7.98 7.93 7.95 0.0M
2021-08-31 7.95 7.96 7.86 7.89 0.0M
2021-08-30 7.88 7.91 7.87 7.89 0.0M
2021-08-27 7.79 7.85 7.78 7.84 0.0M
2021-08-26 7.78 7.81 7.76 7.78 0.0M
2021-08-25 7.82 7.84 7.81 7.83 0.0M
2021-08-24 7.77 7.81 7.77 7.80 0.0M
2021-08-23 7.68 7.73 7.65 7.72 0.0M
2021-08-20 7.56 7.61 7.52 7.61 0.0M
2021-08-19 7.54 7.59 7.50 7.59 0.0M
2021-08-18 7.65 7.67 7.64 7.66 0.0M
2021-08-17 7.66 7.66 7.60 7.63 0.0M
2021-08-16 7.71 7.73 7.64 7.67 0.1M
2021-08-13 7.78 7.78 7.74 7.75 0.0M
2021-08-12 7.82 7.82 7.76 7.80 0.0M
2021-08-11 7.82 7.84 7.79 7.79 0.0M
2021-08-10 7.82 7.88 7.81 7.83 0.0M
2021-08-09 7.81 7.83 7.80 7.83 0.0M
2021-08-06 7.81 7.82 7.80 7.82 0.0M
2021-08-05 7.77 7.81 7.76 7.81 0.0M
2021-08-04 7.71 7.74 7.68 7.72 0.0M
2021-08-03 7.69 7.71 7.66 7.67 0.0M
2021-08-02 7.72 7.72 7.67 7.71 0.0M
2021-07-30 7.53 7.62 7.52 7.62 0.0M
2021-07-29 7.61 7.61 7.55 7.60 0.0M
2021-07-28 7.46 7.54 7.44 7.54 0.0M
2021-07-27 7.55 7.57 7.41 7.41 0.0M
2021-07-26 7.60 7.60 7.56 7.57 0.0M
2021-07-23 7.57 7.61 7.54 7.61 0.0M
2021-07-22 7.51 7.52 7.49 7.51 0.0M
2021-07-21 7.42 7.45 7.40 7.45 0.0M
2021-07-20 7.33 7.38 7.30 7.37 0.0M
2021-07-19 7.34 7.34 7.21 7.28 0.0M
2021-07-16 7.46 7.46 7.41 7.41 0.0M
2021-07-15 7.47 7.49 7.43 7.44 0.0M
2021-07-14 7.55 7.57 7.51 7.51 0.0M
2021-07-13 7.54 7.56 7.52 7.55 0.0M
2021-07-12 7.52 7.55 7.50 7.51 0.0M
2021-07-09 7.45 7.48 7.41 7.48 0.0M
2021-07-08 7.49 7.49 7.31 7.37 0.0M
2021-07-07 7.51 7.56 7.48 7.50 0.0M
2021-07-06 7.46 7.52 7.46 7.49 0.0M
2021-07-05 7.49 7.49 7.46 7.48 0.0M
2021-07-02 7.46 7.48 7.46 7.46 0.0M
2021-07-01 7.48 7.49 7.42 7.43 0.2M
2021-06-30 7.50 7.50 7.45 7.47 0.0M
2021-06-29 7.42 7.49 7.42 7.48 0.0M
2021-06-28 7.39 7.43 7.37 7.41 0.0M
2021-06-25 7.37 7.39 7.36 7.39 0.0M
2021-06-24 7.29 7.36 7.29 7.35 0.0M
2021-06-23 7.29 7.29 7.24 7.26 0.0M
2021-06-22 7.22 7.27 7.19 7.27 0.0M
2021-06-21 7.19 7.21 7.15 7.21 0.1M
2021-06-18 7.29 7.29 7.20 7.21 0.1M
2021-06-17 7.19 7.27 7.16 7.27 0.0M
2021-06-16 7.19 7.20 7.17 7.19 0.0M
2021-06-15 7.22 7.23 7.17 7.17 0.0M
2021-06-14 7.17 7.18 7.15 7.16 0.0M
2021-06-11 7.05 7.11 7.05 7.11 0.0M
2021-06-10 7.00 7.05 6.97 7.03 0.0M
2021-06-09 7.02 7.02 6.99 6.99 0.0M
2021-06-08 7.06 7.08 7.00 7.01 0.0M
2021-06-07 7.07 7.08 7.03 7.03 0.0M
2021-06-04 6.98 7.07 6.98 7.07 0.0M
2021-06-03 7.05 7.05 6.97 7.00 0.0M
2021-06-02 7.00 7.01 6.97 7.01 0.1M
2021-06-01 6.96 7.03 6.94 6.96 0.0M
2021-05-31 6.97 6.98 6.94 6.94 0.0M
2021-05-28 6.95 6.99 6.95 6.98 0.0M
2021-05-27 6.87 6.92 6.84 6.92 0.1M
2021-05-26 6.86 6.88 6.85 6.86 0.0M
2021-05-25 6.87 6.87 6.83 6.83 0.0M
2021-05-21 6.75 6.81 6.74 6.76 0.0M
2021-05-20 6.65 6.72 6.60 6.72 0.0M
2021-05-19 6.52 6.54 6.46 6.54 0.0M
2021-05-18 6.66 6.67 6.62 6.65 0.0M
2021-05-17 6.64 6.64 6.58 6.59 0.0M
2021-05-14 6.61 6.67 6.58 6.67 0.1M
2021-05-13 6.51 6.59 6.47 6.55 0.0M
2021-05-12 6.66 6.67 6.57 6.57 0.1M
2021-05-11 6.67 6.67 6.55 6.66 0.1M
2021-05-10 6.87 6.89 6.79 6.80 0.0M
2021-05-07 6.88 6.94 6.88 6.93 0.1M
2021-05-06 6.92 6.92 6.80 6.84 0.0M
2021-05-05 6.89 6.96 6.88 6.96 0.0M
2021-05-04 6.99 6.99 6.80 6.81 0.0M
2021-05-03 7.03 7.09 6.98 6.98 0.0M
2021-04-30 7.10 7.10 7.05 7.07 0.0M
2021-04-29 7.17 7.21 7.12 7.12 0.0M
2021-04-28 7.24 7.24 7.18 7.19 0.1M
2021-04-27 7.25 7.25 7.19 7.22 0.0M
2021-04-26 7.20 7.24 7.17 7.24 0.0M
2021-04-23 7.13 7.19 7.12 7.19 0.0M
2021-04-22 7.18 7.21 7.17 7.20 0.0M
2021-04-21 7.06 7.10 7.03 7.10 0.0M
2021-04-20 7.12 7.14 7.01 7.01 0.1M
2021-04-19 7.31 7.31 7.13 7.16 0.1M
2021-04-16 7.27 7.31 7.27 7.28 0.0M
2021-04-15 7.22 7.28 7.22 7.27 0.0M
2021-04-14 7.25 7.28 7.23 7.24 0.0M
2021-04-13 7.25 7.25 7.21 7.21 0.1M
2021-04-12 7.28 7.29 7.22 7.23 0.0M
2021-04-09 7.29 7.30 7.27 7.29 0.0M
2021-04-08 7.27 7.28 7.25 7.26 0.0M
2021-04-07 7.24 7.24 7.18 7.18 0.0M
2021-04-06 7.22 7.25 7.19 7.25 0.1M
2021-04-01 7.08 7.17 7.08 7.15 0.1M
2021-03-31 6.90 7.01 6.88 7.00 0.0M
2021-03-30 6.89 6.93 6.86 6.92 0.0M
2021-03-29 6.92 6.96 6.87 6.88 0.0M
2021-03-26 6.86 6.87 6.79 6.87 0.0M
2021-03-25 6.76 6.78 6.65 6.76 0.0M
2021-03-24 6.83 6.87 6.80 6.82 0.1M
2021-03-23 6.89 6.89 6.85 6.85 0.0M
2021-03-22 6.84 6.90 6.83 6.90 0.0M
2021-03-19 6.86 6.89 6.81 6.88 0.0M
2021-03-18 6.96 6.96 6.90 6.94 0.0M
2021-03-17 6.97 6.97 6.85 6.89 0.0M
2021-03-16 6.95 7.02 6.95 6.98 0.0M
2021-03-15 6.88 6.91 6.83 6.89 0.0M
2021-03-12 6.83 6.85 6.79 6.82 0.1M
2021-03-11 6.76 6.85 6.75 6.85 0.0M
2021-03-10 6.71 6.80 6.69 6.76 0.0M
2021-03-09 6.58 6.71 6.55 6.71 0.1M
2021-03-08 6.61 6.72 6.59 6.67 0.0M
2021-03-05 6.63 6.70 6.49 6.50 0.0M
2021-03-04 6.79 6.79 6.68 6.71 0.0M
2021-03-03 6.99 7.01 6.84 6.91 0.1M
2021-03-02 7.06 7.11 7.00 7.00 0.0M
2021-03-01 7.00 7.06 6.98 7.06 0.0M
2021-02-26 6.81 6.89 6.78 6.89 0.1M
2021-02-25 7.12 7.12 6.96 6.96 0.0M
2021-02-24 7.01 7.08 6.98 7.05 0.0M
2021-02-23 7.18 7.18 6.88 7.01 0.1M
2021-02-22 7.27 7.27 7.20 7.21 0.0M
2021-02-19 7.21 7.33 7.21 7.32 0.0M
2021-02-18 7.28 7.29 7.16 7.19 0.0M
2021-02-17 7.37 7.40 7.27 7.28 0.1M
2021-02-16 7.42 7.47 7.40 7.40 0.0M
2021-02-15 7.43 7.46 7.41 7.46 0.0M
2021-02-12 7.30 7.38 7.30 7.38 0.0M
2021-02-11 7.24 7.31 7.24 7.30 0.0M
2021-02-10 7.30 7.30 7.17 7.24 0.1M
2021-02-09 7.27 7.32 7.27 7.30 0.0M
2021-02-08 7.19 7.25 7.18 7.24 0.0M
2021-02-05 7.13 7.13 7.10 7.12 0.0M
2021-02-04 7.05 7.10 7.05 7.10 0.0M
2021-02-03 7.13 7.13 7.06 7.07 0.0M
2021-02-02 7.03 7.09 7.02 7.09 0.0M
2021-02-01 6.84 6.90 6.83 6.90 0.0M
2021-01-29 6.80 6.85 6.79 6.80 0.0M
2021-01-28 6.84 6.94 6.76 6.92 0.2M
2021-01-27 7.04 7.05 6.90 6.93 0.1M
2021-01-26 7.05 7.10 7.04 7.05 0.0M
2021-01-25 7.09 7.13 6.99 7.05 0.0M
2021-01-22 7.07 7.08 7.03 7.05 0.0M
2021-01-21 7.11 7.14 7.06 7.07 0.2M
2021-01-20 7.02 7.12 7.02 7.08 0.0M
2021-01-19 7.00 7.01 6.98 6.99 0.0M
2021-01-18 6.94 6.95 6.92 6.95 0.0M
2021-01-15 6.96 6.97 6.88 6.92 0.1M
2021-01-14 6.96 7.05 6.95 7.03 0.2M
2021-01-13 6.99 7.00 6.95 6.98 0.1M
2021-01-12 6.97 6.99 6.93 6.97 0.0M
2021-01-11 6.91 6.96 6.87 6.94 0.1M
2021-01-08 6.88 6.91 6.86 6.89 0.1M
2021-01-07 6.66 6.77 6.63 6.76 0.1M
2021-01-06 6.59 6.67 6.55 6.66 0.0M
2021-01-05 6.60 6.65 6.58 6.63 0.0M
2021-01-04 6.65 6.70 6.59 6.60 0.1M