I8R.F - iRobot Corporation

Frankfurt - Frankfurt Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 201981.8683.3581.3281.3281.32190
Jul 22, 201979.9380.5079.9380.5080.5023
Jul 19, 201980.7082.2380.7081.1281.1256
Jul 18, 201982.5482.7082.2382.2382.23258
Jul 17, 201980.8982.9480.8182.9482.9448
Jul 16, 201980.3780.6280.3780.6280.6212
Jul 15, 201981.2581.2579.8879.8879.8815
Jul 12, 201979.4480.9279.4180.3080.30193
Jul 11, 201979.8379.8379.8379.8379.83-
Jul 10, 201979.2279.2679.1079.2679.26286
Jul 09, 201978.7079.5078.7079.5079.505
Jul 08, 201980.6181.1177.9877.9877.9888
Jul 05, 201981.6381.7380.2780.3080.3044
Jul 04, 201980.2280.2280.2280.2280.22-
Jul 03, 201978.5978.9078.5978.9078.90-
Jul 02, 201980.2181.4279.0079.0079.00390
Jul 01, 201982.4183.1181.0081.0081.00160
Jun 28, 201979.0180.1779.0180.0080.0081
Jun 27, 201978.7079.7178.7079.0879.08-
Jun 26, 201979.0579.0778.5878.5878.58179
Jun 25, 201979.1179.1978.9179.0579.0579
Jun 24, 201981.7381.7380.3680.3680.3610
Jun 21, 201980.9582.1979.6579.6579.6515
Jun 20, 201983.2683.6482.5082.5082.50138
Jun 19, 201981.2583.0581.2581.2981.2915
Jun 18, 201978.8983.0078.8982.3082.3099
Jun 17, 201978.5179.0178.5179.0179.01-
Jun 14, 201979.2380.5179.1779.1779.17115
Jun 13, 201978.4182.0078.4180.6480.6432
Jun 12, 201978.4578.5378.3378.3378.3332
Jun 11, 201980.3080.3078.9879.1279.12223
Jun 07, 201978.9381.8278.9381.8281.8246
Jun 06, 201978.4379.5478.4379.5479.5425
Jun 05, 201979.1280.5579.1280.5580.55404
Jun 04, 201976.4177.8076.4177.8077.8013
Jun 03, 201978.6278.6276.7578.0378.03433
May 31, 201979.0379.0477.8977.8977.89136
May 30, 201978.6178.6378.6178.6378.63-
May 29, 201979.5180.4079.2579.2879.28270
May 28, 201978.6780.4578.6780.4580.45-
May 27, 201979.5280.4079.5280.4080.40291
May 24, 201978.5780.1778.5780.1580.15125
May 23, 201982.1783.6879.5779.5779.57158
May 22, 201981.4482.7581.4482.7582.7523
May 21, 201980.4381.6280.4381.6281.62-
May 20, 201980.9680.9678.9578.9578.95907
May 17, 201983.1283.1980.9881.6481.64126
May 16, 201982.5084.6082.5084.6084.60490
May 15, 201982.7583.4781.2582.0082.00496
May 14, 201982.3082.8080.9181.5581.55305
May 13, 201983.2083.2079.5580.2780.27822
May 10, 201986.2486.3383.4584.5084.501,813
May 09, 201987.2487.2482.2685.3685.36344
May 08, 201987.6188.5087.6187.6287.6276
May 07, 201989.0089.8787.7587.7587.751,229
May 06, 201993.0093.0089.5989.5989.59861
May 03, 201992.2993.7792.2792.9792.9770
May 02, 201992.2893.0091.5091.5091.501,759
Apr 30, 201991.4091.9289.8891.2891.28986
Apr 29, 201991.9193.8390.3293.8393.83748
Apr 26, 201989.5389.6387.3588.5188.511,625
Apr 25, 201990.6991.8189.5089.7189.711,226
Apr 24, 201997.60101.0892.0092.0092.002,707
Apr 23, 2019113.54113.88113.52113.88113.88381
Apr 18, 2019113.30115.78113.30115.02115.0259
Apr 17, 2019115.62115.62113.68114.26114.26130
Apr 16, 2019113.78115.00111.92115.00115.0074
Apr 15, 2019114.14114.14112.22113.78113.78190
Apr 12, 2019112.44112.44112.44112.44112.44-
Apr 11, 2019110.76113.04110.76113.04113.04100
Apr 10, 2019107.48110.50107.48110.50110.50145
Apr 09, 2019109.08110.00109.02110.00110.00153
Apr 08, 2019111.70111.70109.80111.64111.6458
Apr 05, 2019107.32110.99107.32110.99110.99340
Apr 04, 2019109.98109.98109.02109.25109.2547
Apr 03, 2019108.44110.17108.44109.12109.1230
Apr 02, 2019105.28107.06105.28107.06107.06245
Apr 01, 2019105.61106.00103.80106.00106.001,130
Mar 29, 2019102.80105.09102.66103.91103.91150
Mar 28, 2019102.03102.60102.03102.60102.601
Mar 27, 2019106.80106.80102.92102.92102.9250
Mar 26, 2019107.44107.44105.56107.43107.4385
Mar 25, 2019104.60104.60102.91102.91102.9170
Mar 22, 2019109.30110.06107.42107.42107.42193
Mar 21, 2019106.80111.00106.80110.72110.72145
Mar 20, 2019105.99107.01104.53107.00107.001,596
Mar 19, 2019111.73111.73108.10108.10108.10148
Mar 18, 2019109.13110.95108.92110.95110.95185
Mar 15, 2019109.88111.73109.88111.50111.50109
Mar 14, 2019111.35111.35109.46110.39110.39314
Mar 13, 2019108.91111.56108.91111.56111.5650
Mar 12, 2019108.81108.81107.37107.37107.37-
Mar 11, 2019109.65109.65107.69108.99108.99165
Mar 08, 2019107.35107.77105.15107.77107.77420
Mar 07, 2019109.30109.48107.37109.48109.48320
Mar 06, 2019115.45115.45110.75112.03112.03239
Mar 05, 2019114.50117.08114.02114.02114.02221
Mar 04, 2019113.50115.70113.10113.10113.10602
Mar 01, 2019110.00112.12109.21112.12112.12333
Feb 28, 2019107.99109.66106.88106.88106.88416
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...