Ossiam Europe ESG Machine Learning ETF UCITS 1C (EUR) (OSX4)

OSX4
🏛️ Allemagne →
276.20
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-30 242.85 242.95 242.10 242.80 0.0M
2021-12-29 242.70 243.70 241.60 243.05 0.0M
2021-12-28 240.90 243.30 240.90 243.30 0.0M
2021-12-27 239.90 241.10 239.90 240.55 0.0M
2021-12-23 238.75 239.30 238.25 238.45 0.0M
2021-12-22 237.20 238.35 236.35 238.35 0.0M
2021-12-21 236.45 237.70 236.10 237.70 0.0M
2021-12-20 233.30 234.85 233.30 234.85 0.0M
2021-12-17 238.75 238.75 236.95 236.95 0.0M
2021-12-16 239.25 239.65 237.65 239.65 0.0M
2021-12-15 236.55 237.20 236.10 237.00 0.0M
2021-12-14 238.70 238.70 235.60 236.00 0.0M
2021-12-13 237.80 239.10 237.35 238.05 0.0M
2021-12-10 236.50 238.65 235.95 238.65 0.0M
2021-12-09 237.00 238.20 237.00 238.20 0.0M
2021-12-08 237.75 238.30 236.40 236.70 0.0M
2021-12-07 235.45 237.85 235.45 236.90 0.0M
2021-12-06 232.45 234.65 232.45 234.30 0.0M
2021-12-03 232.80 233.05 230.35 230.50 0.0M
2021-12-02 232.35 232.35 230.30 232.35 0.0M
2021-12-01 233.10 234.00 232.85 234.00 0.0M
2021-11-30 232.60 233.35 231.60 231.60 0.0M
2021-11-29 234.10 235.55 233.60 233.90 0.0M
2021-11-26 233.30 235.50 233.30 234.55 0.0M
2021-11-25 237.05 238.30 237.05 237.75 0.0M
2021-11-24 237.15 237.65 235.25 235.75 0.0M
2021-11-23 239.00 239.00 236.00 236.00 0.0M
2021-11-22 239.70 241.45 239.70 240.70 0.0M
2021-11-19 239.35 240.10 238.50 238.50 0.0M
2021-11-18 238.25 239.60 238.25 238.80 0.0M
2021-11-17 238.15 239.20 238.15 239.00 0.0M
2021-11-16 239.05 239.65 238.50 239.65 0.0M
2021-11-15 238.65 239.55 238.65 238.85 0.0M
2021-11-12 237.15 237.55 237.15 237.35 0.0M
2021-11-11 235.95 237.10 235.95 237.10 0.0M
2021-11-10 235.60 236.65 235.45 235.85 0.0M
2021-11-09 233.75 235.15 233.75 235.10 0.0M
2021-11-08 234.75 235.60 234.40 234.50 0.0M
2021-11-05 235.90 236.75 233.90 233.90 0.0M
2021-11-04 235.65 236.10 234.90 235.65 0.0M
2021-11-03 233.45 235.95 233.45 235.95 0.0M
2021-11-02 231.65 233.95 231.65 233.60 0.0M
2021-11-01 231.80 232.35 231.35 232.15 0.0M
2021-10-29 229.35 230.40 228.75 230.40 0.0M
2021-10-28 229.00 230.80 229.00 230.80 0.0M
2021-10-27 230.20 230.55 229.45 230.55 0.0M
2021-10-26 229.40 229.45 228.80 229.00 0.0M
2021-10-25 229.20 229.20 228.50 228.50 0.0M
2021-10-22 228.65 229.35 228.65 229.00 0.0M
2021-10-21 227.15 229.10 227.15 229.10 0.0M
2021-10-20 226.80 228.50 226.80 228.50 0.0M
2021-10-19 227.05 227.05 226.15 226.30 0.0M
2021-10-18 226.95 226.95 226.00 226.75 0.0M
2021-10-15 226.60 227.55 226.10 227.55 0.0M
2021-10-14 225.65 226.50 225.30 225.30 0.0M
2021-10-13 222.80 225.05 222.80 224.00 0.0M
2021-10-12 221.15 223.40 221.15 223.05 0.0M
2021-10-11 223.75 224.40 222.50 224.40 0.0M
2021-10-08 224.35 224.80 223.05 223.05 0.0M
2021-10-07 224.55 225.60 223.80 225.60 0.0M
2021-10-06 222.55 222.80 221.00 222.65 0.0M
2021-10-05 222.55 223.95 222.55 223.45 0.0M
2021-10-04 222.00 224.00 221.85 221.85 0.0M
2021-10-01 221.35 222.75 221.35 221.85 0.0M
2021-09-30 225.05 225.05 222.90 223.60 0.0M
2021-09-29 224.45 224.50 223.00 223.25 0.0M
2021-09-28 225.75 225.75 221.85 221.85 0.0M
2021-09-27 228.70 228.90 225.65 225.65 0.0M
2021-09-24 229.70 229.70 227.45 228.05 0.0M
2021-09-23 230.55 231.25 229.60 229.60 0.0M
2021-09-22 229.65 229.65 228.35 229.10 0.0M
2021-09-21 226.75 228.80 226.75 228.25 0.0M
2021-09-20 226.05 226.05 224.40 225.80 0.0M
2021-09-17 230.35 230.95 227.40 227.40 0.0M
2021-09-16 229.15 230.20 228.95 229.45 0.0M
2021-09-15 229.85 230.15 228.05 228.25 0.0M
2021-09-14 229.10 229.75 228.65 229.75 0.0M
2021-09-13 229.40 230.40 229.00 229.00 0.0M
2021-09-10 230.10 230.10 228.75 228.75 0.0M
2021-09-09 230.10 231.00 230.05 230.05 0.0M
2021-09-08 230.45 231.25 229.90 230.90 0.0M
2021-09-07 233.40 233.40 231.00 231.00 0.0M
2021-09-06 232.25 233.70 232.25 233.70 0.0M
2021-09-03 233.30 233.30 231.20 232.90 0.0M
2021-09-02 233.25 234.35 233.25 234.35 0.0M
2021-09-01 233.65 234.05 232.35 232.35 0.0M
2021-08-31 234.45 234.50 232.40 232.75 0.0M
2021-08-30 233.65 233.95 233.20 233.25 0.0M
2021-08-27 233.15 235.00 233.15 235.00 0.0M
2021-08-26 233.30 234.05 232.70 234.05 0.0M
2021-08-25 235.45 235.45 233.70 234.00 0.0M
2021-08-24 237.20 237.20 234.50 235.25 0.0M
2021-08-23 236.70 237.05 235.75 236.00 0.0M
2021-08-20 234.95 236.70 234.20 236.70 0.0M
2021-08-19 234.65 235.00 233.35 234.65 0.0M
2021-08-18 236.30 236.95 236.20 236.65 0.0M
2021-08-17 234.45 235.70 234.45 235.70 0.0M
2021-08-16 233.35 234.60 233.35 234.60 0.0M
2021-08-13 233.70 234.45 233.45 233.45 0.0M
2021-08-12 233.30 234.15 233.05 233.90 0.0M
2021-08-11 232.30 232.90 232.10 232.90 0.0M
2021-08-10 232.05 232.75 231.45 231.45 0.0M
2021-08-09 231.10 231.95 230.95 230.95 0.0M
2021-08-06 231.55 231.70 230.05 230.05 0.0M
2021-08-05 231.35 232.65 231.35 232.05 0.0M
2021-08-04 230.45 231.40 230.45 231.10 0.0M
2021-08-03 228.65 230.10 228.65 229.00 0.0M
2021-08-02 228.80 228.80 227.45 228.60 0.0M
2021-07-30 226.50 228.70 226.50 228.70 0.0M
2021-07-29 227.80 228.35 227.25 227.25 0.0M
2021-07-28 227.15 228.55 226.70 228.55 0.0M
2021-07-27 226.00 226.80 225.60 226.20 0.0M
2021-07-26 226.60 227.10 225.85 227.10 0.0M
2021-07-23 225.55 228.20 225.55 228.20 0.0M
2021-07-22 224.65 225.35 224.60 225.10 0.0M
2021-07-21 223.55 224.35 223.55 224.35 0.0M
2021-07-20 222.65 224.80 221.75 221.75 0.0M
2021-07-19 224.50 224.50 222.15 222.45 0.0M
2021-07-16 225.05 225.70 224.75 224.75 0.0M
2021-07-15 225.95 226.70 224.25 224.25 0.0M
2021-07-14 226.10 226.40 225.40 226.40 0.0M
2021-07-13 225.75 227.25 225.50 227.25 0.0M
2021-07-12 224.45 226.45 224.45 226.45 0.0M
2021-07-09 223.05 224.40 223.00 224.40 0.0M
2021-07-08 224.60 225.20 221.25 221.85 0.0M
2021-07-07 223.45 225.60 223.45 224.65 0.0M
2021-07-06 222.45 223.30 222.15 222.75 0.0M
2021-07-05 221.90 222.65 221.65 222.65 0.0M
2021-07-02 222.25 222.45 221.50 221.50 0.0M
2021-07-01 222.05 222.05 220.15 221.50 0.0M
2021-06-30 222.65 222.65 220.50 221.00 0.0M
2021-06-29 221.35 222.15 221.05 221.05 0.0M
2021-06-28 221.30 221.55 220.85 221.10 0.0M
2021-06-25 220.80 221.25 220.55 221.05 0.0M
2021-06-24 220.15 221.20 220.15 220.75 0.0M
2021-06-23 220.95 220.95 218.90 218.90 0.0M
2021-06-22 220.45 221.20 219.45 220.70 0.0M
2021-06-21 218.65 220.55 218.65 220.55 0.0M
2021-06-18 220.60 221.20 218.60 219.95 0.0M
2021-06-17 219.65 220.60 219.05 220.00 0.0M
2021-06-16 220.90 222.05 220.90 222.05 0.0M
2021-06-15 220.40 221.00 220.10 220.10 0.0M
2021-06-14 220.60 220.65 219.50 220.65 0.0M
2021-06-11 218.60 220.05 218.60 220.05 0.0M
2021-06-10 218.60 218.75 217.55 217.90 0.0M
2021-06-09 217.15 217.95 217.15 217.95 0.0M
2021-06-08 216.75 217.25 216.75 217.25 0.0M
2021-06-07 215.50 216.40 215.50 216.40 0.0M
2021-06-04 214.80 215.40 214.75 215.40 0.0M
2021-06-03 213.60 214.35 213.10 214.35 0.0M
2021-06-02 214.00 214.45 213.55 213.75 0.0M
2021-06-01 213.45 214.30 213.35 213.35 0.0M
2021-05-31 214.35 214.35 212.85 212.85 0.0M
2021-05-28 213.05 213.75 213.05 213.75 0.0M
2021-05-27 213.65 213.65 213.00 213.00 0.0M
2021-05-26 214.00 214.35 213.75 213.75 0.0M
2021-05-25 214.10 214.15 213.55 213.55 0.0M
2021-05-21 212.90 213.35 212.60 213.35 0.0M
2021-05-20 211.10 212.65 211.10 212.65 0.0M
2021-05-19 210.00 210.40 209.75 210.05 0.0M
2021-05-18 212.05 212.05 211.60 211.60 0.0M
2021-05-17 211.20 211.35 210.65 211.35 0.0M
2021-05-14 210.05 210.50 209.70 210.50 0.0M
2021-05-13 206.50 208.85 206.50 208.85 0.0M
2021-05-12 208.90 209.15 208.40 208.40 0.0M
2021-05-11 209.70 209.70 207.70 208.15 0.0M
2021-05-10 211.15 211.15 210.85 211.15 0.0M
2021-05-07 210.55 211.15 210.45 211.15 0.0M
2021-05-06 210.05 210.05 209.35 209.80 0.0M
2021-05-05 208.45 210.05 208.45 210.05 0.0M
2021-05-04 209.25 209.25 207.10 207.10 0.0M
2021-05-03 208.00 208.80 208.00 208.80 0.0M
2021-04-30 208.65 208.65 207.75 207.75 0.0M
2021-04-29 209.30 209.40 207.90 208.00 0.0M
2021-04-28 209.40 209.40 208.40 208.40 0.0M
2021-04-27 209.65 209.65 209.05 209.05 0.0M
2021-04-26 210.05 210.05 209.70 209.75 0.0M
2021-04-23 211.10 211.10 210.10 210.10 0.0M
2021-04-22 210.40 211.25 210.40 211.20 0.0M
2021-04-21 209.70 210.45 209.70 210.45 0.0M
2021-04-20 210.90 210.90 208.90 208.90 0.0M
2021-04-19 210.80 211.20 210.80 211.05 0.0M
2021-04-16 209.10 210.40 209.10 210.40 0.0M
2021-04-15 208.40 209.10 208.40 209.10 0.0M
2021-04-14 208.70 208.75 208.10 208.10 0.0M
2021-04-13 208.70 208.80 208.35 208.80 0.0M
2021-04-12 208.75 208.85 208.50 208.50 0.0M
2021-04-09 208.35 208.95 208.35 208.95 0.0M
2021-04-08 206.70 208.45 206.70 208.45 0.0M
2021-04-07 206.45 206.45 206.00 206.00 0.0M
2021-04-06 206.65 206.65 205.95 206.25 0.0M
2021-04-01 204.50 205.55 204.50 205.55 0.0M
2021-03-31 204.05 204.85 204.05 204.45 0.0M
2021-03-30 204.60 204.60 204.00 204.15 0.0M
2021-03-29 203.85 204.35 203.85 204.30 0.0M
2021-03-26 202.65 203.15 202.60 203.15 0.0M
2021-03-25 201.05 202.40 201.05 202.40 0.0M
2021-03-24 202.50 202.50 202.00 202.10 0.0M
2021-03-23 201.30 202.95 201.30 202.80 0.0M
2021-03-22 200.05 201.50 200.05 201.50 0.0M
2021-03-19 199.46 200.95 199.46 200.20 0.0M
2021-03-18 199.88 200.10 199.60 200.10 0.0M
2021-03-17 201.05 201.05 199.72 199.72 0.0M
2021-03-16 199.92 201.15 199.92 201.15 0.0M
2021-03-15 199.12 199.52 199.12 199.36 0.0M
2021-03-12 198.50 198.50 198.12 198.46 0.0M
2021-03-11 198.58 199.38 198.58 199.38 0.0M
2021-03-10 195.98 198.42 195.98 198.42 0.0M
2021-03-09 194.44 196.40 194.44 196.40 0.0M
2021-03-08 192.94 194.52 192.84 194.48 0.0M
2021-03-05 191.82 192.60 191.82 191.98 0.0M
2021-03-04 192.64 192.98 191.82 192.98 0.0M
2021-03-03 194.80 194.80 192.66 192.66 0.0M
2021-03-02 193.96 194.90 193.60 194.20 0.0M
2021-03-01 193.72 193.74 192.64 193.74 0.0M
2021-02-26 191.30 192.54 191.30 191.56 0.0M
2021-02-25 194.26 194.26 193.16 193.16 0.0M
2021-02-24 194.68 194.68 194.08 194.08 0.0M
2021-02-23 196.34 196.34 193.32 194.64 0.0M
2021-02-22 196.84 196.90 196.40 196.40 0.0M
2021-02-19 199.12 199.12 198.62 198.62 0.0M
2021-02-18 201.05 201.05 198.88 198.88 0.0M
2021-02-17 201.05 201.30 200.65 200.65 0.0M
2021-02-16 202.95 203.00 202.50 202.50 0.0M
2021-02-15 201.85 203.15 201.85 203.15 0.0M
2021-02-12 199.76 201.20 199.76 201.20 0.0M
2021-02-11 199.42 199.98 199.42 199.88 0.0M
2021-02-10 199.58 200.20 199.26 199.26 0.0M
2021-02-09 199.72 199.96 199.08 199.96 0.0M
2021-02-08 200.15 200.35 199.52 199.52 0.0M
2021-02-05 200.25 200.25 199.58 199.60 0.0M
2021-02-04 199.72 200.10 199.72 200.10 0.0M
2021-02-03 200.50 200.50 199.60 199.60 0.0M
2021-02-02 197.82 199.40 197.82 199.40 0.0M
2021-02-01 196.30 197.58 196.30 197.58 0.0M
2021-01-29 196.08 196.86 195.10 195.10 0.0M
2021-01-28 197.20 198.76 197.20 198.76 0.0M
2021-01-27 198.44 198.86 198.44 198.86 0.0M
2021-01-26 198.66 199.48 198.66 198.76 0.0M
2021-01-25 198.48 198.48 198.24 198.28 0.0M
2021-01-22 197.78 197.78 196.66 197.42 0.0M
2021-01-21 198.68 198.68 198.10 198.10 0.0M
2021-01-20 197.38 197.58 197.38 197.58 0.0M
2021-01-19 197.58 197.58 197.20 197.20 0.0M
2021-01-18 197.08 197.76 197.08 197.44 0.0M
2021-01-15 197.86 197.86 196.88 197.64 0.0M
2021-01-14 198.72 198.90 198.70 198.90 0.0M
2021-01-13 198.00 199.42 198.00 199.42 0.0M
2021-01-12 198.58 198.58 197.38 197.38 0.0M
2021-01-11 199.10 199.26 198.52 198.52 0.0M
2021-01-08 198.58 198.76 198.58 198.76 0.0M
2021-01-07 197.70 198.18 197.56 197.74 0.0M
2021-01-06 196.70 197.00 196.58 197.00 0.0M
2021-01-05 197.78 197.78 197.02 197.02 0.0M
2021-01-04 198.28 198.98 198.28 198.52 0.0M