Unlock stock picks and a broker-level newsfeed that powers Wall Street.

XETRA - Delayed Quote EUR

Global X Robotics & Artificial Intelligence UCITS ETF USD Acc (XB0T.DE)

16.98
+0.56
+(3.38%)
At close: 5:36:08 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 2, 202516.8117.0316.7816.9816.9818,776
Apr 30, 202516.5816.5816.1716.4316.438,965
Apr 28, 202516.4616.5216.3416.3416.3418,652
Apr 25, 202516.4816.4816.2816.4216.4214,691
Apr 24, 202515.9216.1615.7216.1316.1313,959
Apr 23, 202515.7216.2115.7215.9815.985,842
Apr 22, 202515.1515.2815.0815.2615.269,031
Apr 17, 202515.4915.5915.3315.4015.406,636
Apr 16, 202515.3915.5515.2915.4515.4510,323
Apr 15, 202515.7215.8715.6515.8115.815,011
Apr 14, 202515.6315.8715.6015.6515.6511,273
Apr 11, 202515.4715.4715.0715.1915.1913,115
Apr 10, 202516.3716.3715.4215.4215.4219,695
Apr 9, 202514.7114.8814.3714.6314.6311,456
Apr 8, 202515.1915.7015.1715.4115.4117,970
Apr 7, 202514.0815.6114.0014.9014.9080,498
Apr 4, 202516.1516.1515.0715.3615.3617,939
Apr 3, 202516.7316.8116.1416.2416.2425,804
Apr 2, 202517.4717.4717.1717.4217.426,200
Apr 1, 202517.2317.4017.0717.3517.3512,442
Mar 31, 202517.1917.3216.9717.2017.2023,977
Mar 28, 202518.0418.0417.5417.5417.547,357
Mar 27, 202518.3818.4418.1718.3118.314,342
Mar 26, 202518.7418.7418.3818.4218.421,669
Mar 25, 202518.6618.7618.5718.6818.684,324
Mar 24, 202518.3118.7118.0418.6718.6714,665
Mar 21, 202518.3518.4518.2618.3118.312,652
Mar 20, 202518.6118.7218.4618.5318.532,972
Mar 19, 202518.3018.6518.3018.5818.584,652
Mar 18, 202518.5418.6018.3018.4118.416,249
Mar 17, 202518.4118.6018.4118.5318.5313,453
Mar 14, 202518.1418.5518.1418.4718.472,904
Mar 13, 202518.3018.3318.0518.0718.075,717
Mar 12, 202518.2618.6118.2518.4818.488,828
Mar 11, 202518.2718.2917.9318.1518.1514,790
Mar 10, 202518.8718.8718.3418.3918.3913,395
Mar 7, 202518.8818.9718.6018.6018.6012,773
Mar 6, 202519.3019.3419.0219.1519.156,640
Mar 5, 202519.4019.4919.1519.2019.206,173
Mar 4, 202519.6519.6519.0119.0519.0522,164
Mar 3, 202520.2520.3020.0220.0820.0813,065
Feb 28, 202520.1020.1719.9320.1320.1314,374
Feb 27, 202520.9521.0520.6420.8620.8614,600
Feb 26, 202520.7920.9720.6720.9620.965,167
Feb 25, 202520.7820.8520.3420.4220.425,530
Feb 24, 202521.1721.1720.6820.8520.8512,631
Feb 21, 202521.4221.6721.4221.5021.5013,583
Feb 20, 202521.6021.7121.3921.3921.394,941
Feb 19, 202521.7421.8021.5521.7221.7210,221
Feb 18, 202521.4521.6621.4521.6521.658,795
Feb 17, 202521.3121.4221.2921.3821.382,599
Feb 14, 202521.3321.3921.1021.1321.139,291
Feb 13, 202521.5121.5221.3421.4721.474,156
Feb 12, 202521.6721.6821.3921.5021.5011,447
Feb 11, 202521.7221.7621.6621.6721.679,011
Feb 10, 202521.5021.7821.4421.7621.7611,399
Feb 7, 202521.4021.4621.3221.4221.423,981
Feb 6, 202521.1721.3521.1721.3121.316,252
Feb 5, 202520.9221.0420.8421.0421.044,241
Feb 4, 202520.8521.0220.6921.0221.025,667
Feb 3, 202520.7520.9020.5520.8920.8917,515
Jan 31, 202521.2621.3821.1821.3321.3311,200
Jan 30, 202521.1321.1820.9020.9120.9127,313
Jan 29, 202521.4321.4821.0121.0121.0111,634
Jan 28, 202520.9321.1120.7621.0321.0311,047
Jan 27, 202521.0221.0320.5520.7020.7063,943
Jan 24, 202521.8021.8021.6521.7721.775,900
Jan 23, 202521.6721.6921.5421.6821.689,455
Jan 22, 202521.6221.7321.5321.6621.6620,942
Jan 21, 202521.1521.3321.1421.3321.335,030
Jan 20, 202521.1821.2021.0521.1521.157,915
Jan 17, 202521.0121.1920.9721.1721.178,416
Jan 16, 202520.7620.9220.7620.8220.826,321
Jan 15, 202520.1320.6720.1320.5920.599,815
Jan 14, 202520.3020.3520.0820.0820.089,236
Jan 13, 202520.3320.3820.0820.1220.1213,657
Jan 10, 202520.6520.7220.2620.3820.386,978
Jan 9, 202520.6120.6220.5520.5820.589,815
Jan 8, 202520.7420.8320.5020.6620.6619,461
Jan 7, 202521.0621.2020.8020.8120.8113,143
Jan 6, 202520.9121.1420.9021.1121.118,380
Jan 3, 202520.7220.9220.6420.8920.897,304
Jan 2, 202520.5120.8320.5020.7720.7720,896
Dec 30, 202420.5820.5820.3220.3220.322,762
Dec 27, 202420.6520.7520.3620.4920.4912,276
Dec 23, 202420.4320.4320.2820.2820.283,412
Dec 20, 202420.0320.4119.7420.3720.377,178
Dec 19, 202420.4020.4520.1320.2220.2211,035
Dec 18, 202420.7020.9820.7020.9220.922,419
Dec 17, 202420.6720.7520.5820.6720.675,129
Dec 16, 202420.6920.7720.6520.7320.736,645
Dec 13, 202420.8820.8820.5920.6920.6928,674
Dec 12, 202420.9921.0720.9221.0321.039,917
Dec 11, 202420.9621.0820.9421.0821.085,262
Dec 10, 202421.0721.2021.0721.1021.105,538
Dec 9, 202421.2321.2520.9221.0221.0210,396
Dec 6, 202421.1521.3121.0521.2521.257,919
Dec 5, 202421.2721.2721.1021.1621.1610,907
Dec 4, 202421.0521.2621.0221.2621.2611,795
Dec 3, 202420.9920.9920.8820.9120.916,553
Dec 2, 202420.8520.9820.8020.9320.9310,571
Nov 29, 202420.5920.7520.5420.7420.743,691
Nov 28, 202420.5520.6720.5520.6320.639,260
Nov 27, 202420.7720.7720.3620.4020.409,297
Nov 26, 202420.9220.9320.7920.9320.9318,916
Nov 25, 202421.2021.2020.9021.0421.0411,078
Nov 22, 202420.8221.0420.8021.0021.0010,103
Nov 21, 202420.3520.7620.3420.7220.722,933
Nov 20, 202420.4620.5020.2620.2920.2913,778
Nov 19, 202420.2420.2619.9620.2620.266,450
Nov 18, 202420.2220.2219.9320.2020.2019,118
Nov 15, 202420.2820.2820.1020.1420.147,296
Nov 14, 202420.5120.6420.4420.5020.5014,039
Nov 13, 202420.5720.6620.4720.6520.658,326
Nov 12, 202420.8420.8420.5820.6420.6410,650
Nov 11, 202420.8120.9620.8120.9220.928,007
Nov 8, 202420.5020.6220.4320.6220.624,268
Nov 7, 202420.2420.3220.2020.2820.2817,399
Nov 6, 202420.3220.4520.1920.2520.2521,553
Nov 5, 202419.5219.7319.4719.7019.705,518
Nov 4, 202419.4119.5219.4019.5119.515,332
Nov 1, 202419.1019.5219.1019.5219.522,270
Oct 31, 202419.6319.6319.2119.2319.234,134
Oct 30, 202419.7919.7919.6319.6519.657,381
Oct 29, 202419.5519.6919.4819.6419.6410,651
Oct 28, 202419.4519.5019.3719.4819.483,319
Oct 25, 202419.2519.3619.1419.3319.334,122
Oct 24, 202419.0019.1619.0019.0419.04754
Oct 23, 202419.2119.2418.9618.9818.983,070
Oct 22, 202419.3719.3719.2119.2119.215,649
Oct 21, 202419.4519.5219.3319.3619.3619,896
Oct 18, 202419.1919.4019.1919.3419.347,999
Oct 17, 202419.0719.2619.0719.1919.192,025
Oct 16, 202419.0519.0618.9119.0519.053,584
Oct 15, 202419.5119.5319.1319.2219.2213,364
Oct 14, 202419.3319.5119.3319.4919.4923,448
Oct 11, 202419.2019.3119.1319.2919.292,333
Oct 10, 202419.2619.2619.0419.2019.2013,635
Oct 9, 202418.9919.2018.9919.2019.207,538
Oct 8, 202419.0219.1118.8319.1119.112,164
Oct 7, 202419.1819.2019.0219.1619.163,502
Oct 4, 202418.8719.2218.8719.0719.072,814
Oct 3, 202418.9218.9218.7318.8818.881,923
Oct 2, 202418.8518.9118.7118.9018.904,656
Oct 1, 202418.9519.1618.7518.8518.854,634
Sep 30, 202418.8919.0018.7518.9718.976,505
Sep 27, 202418.9719.0018.8718.9618.961,468
Sep 26, 202418.6919.0218.6918.8718.874,256
Sep 25, 202418.4218.7018.4018.6818.683,309
Sep 24, 202418.3718.4318.3418.3918.393,435
Sep 23, 202418.3818.4018.2218.3618.367,212
Sep 20, 202418.4018.4018.1518.1918.191,400
Sep 19, 202418.2018.3418.1218.3418.342,024
Sep 18, 202418.1018.1017.9017.9817.983,737
Sep 17, 202417.9818.1917.9818.1518.151,327
Sep 16, 202418.0518.1217.9818.0118.01826
Sep 13, 202418.1018.2118.0518.1618.164,728
Sep 12, 202418.0218.0617.8718.0118.013,638
Sep 11, 202417.4617.6317.3917.5317.533,365
Sep 10, 202417.5317.5617.4417.4617.462,647
Sep 9, 202417.4117.6217.4117.5717.574,461
Sep 6, 202417.3217.6017.0817.1417.146,979
Sep 5, 202417.7017.7617.5617.5617.561,855
Sep 4, 202417.7417.9817.7417.8717.874,964
Sep 3, 202418.6318.7018.1518.2318.239,648
Sep 2, 202418.7218.7218.5718.6618.665,032
Aug 30, 202418.8218.8218.6618.6618.661,866
Aug 29, 202418.4918.8018.4918.7818.781,603
Aug 28, 202418.6618.7218.4718.4718.472,814
Aug 27, 202418.6018.6518.5018.6018.604,123
Aug 26, 202418.7018.7918.5218.5818.58724
Aug 23, 202418.6818.7018.6018.6718.674,307
Aug 22, 202418.6418.7818.6118.6418.643,736
Aug 21, 202418.4018.6018.4018.5818.582,417
Aug 20, 202418.5218.5918.2918.3618.362,919
Aug 19, 202418.1618.3018.1318.3018.304,141
Aug 16, 202418.3018.3118.0918.1818.184,744
Aug 15, 202417.8718.1517.7618.1018.101,342
Aug 14, 202417.9117.9317.7517.8917.892,288
Aug 13, 202417.6217.8617.6017.8417.842,702
Aug 12, 202417.4417.6617.4417.5317.531,966
Aug 9, 202417.4117.6017.3617.4417.442,823
Aug 8, 202417.0817.4316.9317.4217.4246,963
Aug 7, 202417.2717.5217.1417.4917.4912,151
Aug 6, 202417.0717.3016.5616.9416.9429,376
Aug 5, 202415.8016.7515.7016.7416.7472,522
Aug 2, 202417.6217.6216.9317.1217.1212,423
Aug 1, 202418.6618.6618.1318.1518.155,727
Jul 31, 202418.5418.6718.4618.6618.667,461
Jul 30, 202418.2618.4518.1818.1918.193,873
Jul 29, 202418.5118.5518.3018.3018.302,637
Jul 26, 202418.2418.4018.2418.3218.326,801
Jul 25, 202418.3018.3017.8918.1618.1610,220
Jul 24, 202418.8718.8718.5618.6018.605,834
Jul 23, 202418.7318.9518.7018.9118.9116,012
Jul 22, 202418.6318.8218.6318.7518.754,118
Jul 19, 202418.6218.7218.5918.6018.605,227
Jul 18, 202419.0119.0618.6518.6518.654,504
Jul 17, 202419.2519.2919.0019.0119.014,849
Jul 16, 202419.2519.4019.2319.3819.385,104
Jul 15, 202419.4419.4419.2619.3619.364,357
Jul 12, 202419.2219.4519.2219.4319.436,046
Jul 11, 202419.0819.3419.0819.1919.196,028
Jul 10, 202418.9919.1018.9919.1019.103,367
Jul 9, 202419.0919.1318.9818.9918.993,368
Jul 8, 202418.8919.0418.8419.0419.0420,768
Jul 5, 202418.9818.9818.8418.8918.898,294
Jul 4, 202418.9118.9818.8718.9818.983,717
Jul 3, 202418.8818.8918.7518.8218.827,368
Jul 2, 202418.7318.8418.7318.7518.752,733
Jul 1, 202418.9818.9818.5818.8518.858,528
Jun 28, 202418.9319.0218.9118.9818.984,630
Jun 27, 202418.8218.8218.7418.7418.744,989
Jun 26, 202419.0319.0718.8618.8918.894,029
Jun 25, 202418.6418.7518.6218.7318.73966
Jun 24, 202418.8518.9118.7218.7618.763,967
Jun 21, 202419.0519.0818.8218.8818.8815,166
Jun 20, 202419.3319.3919.2119.2619.264,212
Jun 19, 202419.3519.3519.2519.2919.292,588
Jun 18, 202419.1119.2319.1119.2219.224,362
Jun 17, 202419.3219.3219.0319.0619.063,824
Jun 14, 202419.3219.3319.1819.2119.216,808
Jun 13, 202419.3019.3419.2519.2819.281,981
Jun 12, 202419.0619.4019.0619.3719.373,357
Jun 11, 202419.0719.0918.9919.0119.015,232
Jun 10, 202418.9419.0418.8119.0419.0415,145
Jun 7, 202418.8619.0718.8118.9018.909,021
Jun 6, 202419.0019.0818.9018.9318.936,145
Jun 5, 202418.8118.9318.7018.9318.937,511
Jun 4, 202418.7618.8318.7018.7418.7415,413
Jun 3, 202418.7018.9218.6718.7418.7412,237
May 31, 202418.7118.7118.4818.4918.494,289
May 30, 202418.7918.7918.5518.6718.6714,247
May 29, 202419.0319.0318.8018.8718.876,682
May 28, 202419.1919.1919.0019.0319.0322,428
May 27, 202419.0819.2019.0819.2019.204,306
May 24, 202418.9919.0718.9519.0619.066,627
May 23, 202419.1319.2319.0519.1319.1310,957
May 22, 202419.0019.0018.9118.9718.977,108
May 21, 202419.1019.1619.0319.0719.074,089
May 20, 202419.2419.2419.1319.2319.234,223
May 17, 202419.1419.1619.0619.0619.064,518
May 16, 202419.2819.4419.2619.2819.286,072
May 15, 202419.0519.1418.9519.1219.126,483
May 14, 202418.9819.0818.9219.0619.0621,658
May 13, 202419.0719.1118.9819.0419.045,464
May 10, 202419.2019.2019.0419.0419.049,009
May 9, 202419.1119.1118.9419.0219.022,588
May 8, 202419.1319.1318.9019.0319.0312,256
May 7, 202419.1319.1519.0219.1319.139,839
May 6, 202418.8519.0118.8218.9818.986,546
May 3, 202418.5718.8418.5718.7818.784,401
May 2, 202418.5218.5818.3918.4618.467,151

Related Tickers