OssiamStoxxEuro600ESGEqualWeightNR UCITS ETF 1CEUR

OSX6
🏛️ france →
135.26
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
2022-12-30 102.36 102.36 101.46 101.46 0.0M
2022-12-29 101.30 101.30 101.30 101.30 0.0M
2022-12-28 102.16 102.16 102.16 102.16 0.0M
2022-12-27 102.60 102.60 102.60 102.60 0.0M
2022-12-23 101.60 102.42 101.60 102.42 0.0M
2022-12-22 102.70 102.70 102.70 102.70 0.0M
2022-12-21 101.28 101.28 101.28 101.28 0.0M
2022-12-20 100.18 100.18 100.00 100.00 0.0M
2022-12-19 101.24 101.24 101.24 101.24 0.0M
2022-12-16 102.54 102.54 102.54 102.54 0.0M
2022-12-15 104.44 104.44 102.12 102.12 0.0M
2022-12-14 105.22 105.22 105.22 105.22 0.0M
2022-12-13 104.26 105.42 104.26 105.42 0.0M
2022-12-12 104.06 104.06 103.98 103.98 0.0M
2022-12-09 103.90 103.90 103.90 103.90 0.0M
2022-12-08 103.78 103.78 103.78 103.78 0.0M
2022-12-07 104.10 104.10 104.10 104.10 0.0M
2022-12-06 105.14 105.14 105.14 105.14 0.0M
2022-12-05 105.56 105.56 105.56 105.56 0.0M
2022-12-02 105.18 106.02 105.18 106.02 0.0M
2022-12-01 105.96 105.96 105.68 105.68 0.0M
2022-11-30 104.42 104.46 104.42 104.46 0.0M
2022-11-28 104.92 104.92 104.92 104.92 0.0M
2022-11-24 104.76 105.74 104.76 105.74 0.0M
2022-11-23 103.92 104.58 103.92 104.58 0.0M
2022-11-22 103.28 104.00 103.28 104.00 0.0M
2022-11-21 103.08 103.34 103.08 103.34 0.0M
2022-11-18 102.56 103.48 102.56 103.48 0.0M
2022-11-17 103.64 103.64 102.20 102.20 0.0M
2022-11-16 103.94 103.94 102.86 102.86 0.0M
2022-11-15 104.84 104.84 104.74 104.74 0.0M
2022-11-14 104.38 105.00 104.38 104.42 0.0M
2022-11-11 104.54 104.72 104.40 104.72 0.0M
2022-11-10 99.58 103.42 99.58 103.42 0.0M
2022-11-09 100.36 100.36 99.90 99.98 0.0M
2022-11-08 98.74 100.56 98.74 100.56 0.0M
2022-11-07 97.95 99.45 97.95 99.20 0.0M
2022-11-04 96.94 98.46 96.94 98.46 0.0M
2022-11-03 96.35 96.35 96.30 96.30 0.0M
2022-11-02 98.14 98.14 97.49 97.49 0.0M
2022-11-01 98.39 98.39 97.94 97.94 0.0M
2022-10-31 96.94 97.19 96.94 97.19 0.0M
2022-10-28 96.26 97.09 96.26 97.09 0.0M
2022-10-27 96.81 97.29 96.81 97.29 0.0M
2022-10-26 96.15 97.37 96.15 97.23 0.0M
2022-10-25 95.07 96.50 95.07 96.50 0.0M
2022-10-24 94.61 95.12 94.61 94.83 0.0M
2022-10-21 93.10 93.35 92.08 93.35 0.0M
2022-10-20 93.17 94.17 93.17 94.17 0.0M
2022-10-19 94.71 94.71 93.74 93.74 0.0M
2022-10-18 94.93 95.50 94.67 94.67 0.0M
2022-10-17 92.06 94.21 92.06 94.21 0.0M
2022-10-13 89.27 91.43 89.27 91.43 0.0M
2022-10-12 90.60 90.77 89.90 89.90 0.0M
2022-10-11 90.82 91.14 90.64 91.14 0.0M
2022-10-10 91.07 92.39 91.07 91.48 0.0M
2022-10-07 92.65 92.65 91.54 91.54 0.0M
2022-10-06 94.35 94.35 93.09 93.39 0.0M
2022-10-05 95.86 95.86 93.57 93.79 0.0M
2022-10-04 93.54 95.44 93.54 95.44 0.0M
2022-10-03 90.16 92.41 90.00 92.41 0.0M
2022-09-30 90.07 91.38 90.07 91.38 0.0M
2022-09-29 90.54 90.54 88.66 88.66 0.0M
2022-09-28 90.76 91.49 90.00 91.49 0.0M
2022-09-27 92.76 92.76 91.37 91.37 0.0M
2022-09-26 91.91 92.50 91.72 91.72 0.0M
2022-09-23 94.97 94.97 92.59 92.59 0.0M
2022-09-22 95.44 95.44 95.01 95.01 0.0M
2022-09-21 96.04 97.18 96.04 97.18 0.0M
2022-09-20 96.52 96.52 96.52 96.52 0.0M
2022-09-19 97.50 98.13 97.50 98.13 0.0M
2022-09-16 98.97 98.97 98.28 98.28 0.0M
2022-09-15 100.74 100.74 99.79 99.79 0.0M
2022-09-14 101.30 101.30 100.58 100.58 0.0M
2022-09-13 104.22 104.22 101.84 101.84 0.0M
2022-09-12 102.22 103.98 102.22 103.98 0.0M
2022-09-09 100.54 101.96 100.54 101.96 0.0M
2022-09-08 100.36 100.36 100.08 100.08 0.0M
2022-09-07 99.30 99.59 99.30 99.59 0.0M
2022-09-06 100.36 100.38 100.10 100.10 0.0M
2022-09-05 98.81 99.44 98.81 99.44 0.0M
2022-09-02 99.15 100.56 99.15 100.56 0.0M
2022-09-01 100.24 100.24 98.52 98.52 0.0M
2022-08-31 101.86 101.86 100.54 100.54 0.0M
2022-08-30 101.62 101.62 101.44 101.44 0.0M
2022-08-29 101.34 101.58 101.26 101.58 0.0M
2022-08-26 104.86 104.86 102.54 102.54 0.0M
2022-08-24 103.94 104.50 103.94 104.50 0.0M
2022-08-22 105.92 105.92 104.70 104.70 0.0M
2022-08-19 107.12 107.32 106.40 106.40 0.0M
2022-08-17 109.46 109.46 107.16 107.16 0.0M
2022-08-16 109.00 109.20 108.92 108.92 0.0M
2022-08-15 109.14 109.14 108.86 108.86 0.0M
2022-08-12 108.46 108.78 108.46 108.78 0.0M
2022-08-11 108.78 108.96 108.74 108.74 0.0M
2022-08-10 106.14 108.56 106.14 108.56 0.0M
2022-08-09 107.62 107.62 106.50 106.50 0.0M
2022-08-08 107.48 107.80 107.48 107.80 0.0M
2022-08-05 108.04 108.24 106.40 106.76 0.0M
2022-08-03 106.28 107.48 106.28 107.48 0.0M
2022-08-02 106.68 106.68 106.20 106.50 0.0M
2022-08-01 108.10 108.10 107.26 107.26 0.0M
2022-07-29 106.50 107.74 106.50 107.68 0.0M
2022-07-28 105.16 105.68 105.16 105.68 0.0M
2022-07-27 104.08 104.30 104.08 104.30 0.0M
2022-07-26 104.46 104.46 103.64 103.64 0.0M
2022-07-25 104.34 104.58 104.34 104.58 0.0M
2022-07-22 103.94 104.64 103.94 104.64 0.0M
2022-07-21 103.20 104.18 103.20 104.18 0.0M
2022-07-20 104.00 104.00 103.48 103.48 0.0M
2022-07-19 101.64 103.54 101.64 103.54 0.0M
2022-07-18 101.28 101.84 101.28 101.84 0.0M
2022-07-15 99.11 100.70 99.11 100.70 0.0M
2022-07-14 100.42 100.42 98.94 98.94 0.0M
2022-07-13 101.48 101.48 100.68 100.68 0.0M
2022-07-12 100.52 101.26 100.52 101.26 0.0M
2022-07-11 100.52 101.02 100.52 101.02 0.0M
2022-07-08 100.84 101.94 100.84 101.94 0.0M
2022-07-07 99.75 100.98 99.75 100.98 0.0M
2022-07-06 98.71 98.81 98.71 98.81 0.0M
2022-07-05 99.60 99.60 97.19 97.19 0.0M
2022-07-04 99.68 99.68 98.88 98.88 0.0M
2022-07-01 97.64 99.25 97.64 98.92 0.0M
2022-06-30 98.81 98.81 97.80 98.73 0.0M
2022-06-28 101.90 101.90 101.60 101.60 0.0M
2022-06-27 101.28 101.32 101.28 101.32 0.0M
2022-06-24 98.53 100.72 98.53 100.72 0.0M
2022-06-23 99.07 99.07 98.04 98.04 0.0M
2022-06-22 98.86 99.45 98.86 99.45 0.0M
2022-06-21 100.72 100.72 100.38 100.38 0.0M
2022-06-20 99.93 100.20 99.92 100.20 0.0M
2022-06-17 98.83 99.39 98.83 99.39 0.0M
2022-06-16 100.98 100.98 98.64 98.64 0.0M
2022-06-15 100.92 101.84 100.92 101.84 0.0M
2022-06-14 102.64 102.64 100.26 100.26 0.0M
2022-06-13 103.14 103.14 101.46 101.46 0.0M
2022-06-10 106.78 106.78 104.58 104.58 0.0M
2022-06-09 108.50 108.50 107.68 107.68 0.0M
2022-06-08 110.02 110.02 109.18 109.18 0.0M
2022-06-07 109.76 109.78 109.76 109.78 0.0M
2022-06-06 110.58 110.58 110.58 110.58 0.0M
2022-06-03 110.42 110.42 109.36 109.36 0.0M
2022-06-02 109.40 109.86 109.40 109.86 0.0M
2022-06-01 110.52 110.52 108.86 108.86 0.0M
2022-05-31 110.54 110.54 109.54 109.54 0.0M
2022-05-30 111.04 111.14 111.02 111.02 0.0M
2022-05-27 109.26 110.26 109.26 110.14 0.0M
2022-05-25 107.68 107.68 106.82 107.44 0.0M
2022-05-23 108.00 108.44 108.00 108.44 0.0M
2022-05-20 106.78 107.68 106.78 106.82 0.0M
2022-05-19 106.38 106.38 105.12 106.06 0.0M
2022-05-18 108.92 108.92 107.32 107.32 0.0M
2022-05-17 108.24 108.72 108.24 108.72 0.0M
2022-05-16 106.78 107.18 106.78 107.18 0.0M
2022-05-13 106.08 106.98 106.08 106.98 0.0M
2022-05-12 103.64 104.48 103.00 104.48 0.0M
2022-05-11 103.88 105.30 103.88 105.30 0.0M
2022-05-10 103.14 103.28 103.14 103.28 0.0M
2022-05-09 105.18 105.20 102.50 102.50 0.0M
2022-05-06 106.94 106.94 104.84 105.42 0.0M
2022-05-05 111.08 111.08 108.12 108.12 0.0M
2022-05-04 110.52 110.52 108.90 108.90 0.0M
2022-05-03 109.94 110.34 109.86 110.34 0.0M
2022-05-02 110.58 110.58 109.28 109.28 0.0M
2022-04-29 111.76 111.86 111.24 111.24 0.0M
2022-04-28 111.20 111.20 110.00 110.34 0.0M
2022-04-26 111.96 111.96 109.12 109.12 0.0M
2022-04-25 111.90 111.90 110.46 110.46 0.0M
2022-04-22 113.36 113.36 112.58 112.58 0.0M
2022-04-21 114.00 114.74 114.00 114.74 0.0M
2022-04-20 112.46 113.88 112.46 113.88 0.0M
2022-04-19 112.42 112.70 112.42 112.70 0.0M
2022-04-14 112.52 113.18 112.52 113.18 0.0M
2022-04-13 112.02 112.14 112.02 112.14 0.0M
2022-04-12 110.96 112.32 110.96 112.32 0.0M
2022-04-11 112.86 112.86 112.74 112.74 0.0M
2022-04-08 113.32 113.42 112.60 113.42 0.0M
2022-04-07 112.42 112.42 111.70 111.70 0.0M
2022-04-05 114.62 114.92 114.48 114.48 0.0M
2022-04-04 114.40 114.40 114.12 114.12 0.0M
2022-04-01 113.36 114.10 113.36 113.58 0.0M
2022-03-30 114.86 114.86 114.36 114.68 0.0M
2022-03-29 113.78 115.78 113.78 115.78 0.0M
2022-03-28 112.72 112.72 112.24 112.24 0.0M
2022-03-25 112.42 112.42 112.32 112.32 0.0M
2022-03-24 113.12 113.12 112.22 112.22 0.0M
2022-03-23 114.86 114.86 112.98 112.98 0.0M
2022-03-22 113.66 114.64 113.66 114.56 0.0M
2022-03-21 113.66 113.66 113.64 113.64 0.0M
2022-03-18 112.54 113.80 112.54 113.80 0.0M
2022-03-17 113.16 113.16 112.66 112.84 0.0M
2022-03-15 109.16 109.16 108.84 108.84 0.0M
2022-03-08 102.10 102.28 102.10 102.28 0.0M
2022-03-07 100.88 103.68 100.88 102.66 0.0M
2022-03-04 109.22 109.22 104.32 104.32 0.0M
2022-03-03 111.08 111.08 110.20 110.20 0.0M
2022-03-01 113.30 113.30 110.14 110.14 0.0M
2022-02-28 112.22 113.24 111.32 113.24 0.0M
2022-02-25 110.84 113.68 110.84 113.68 0.0M
2022-02-24 110.34 110.88 108.68 110.04 0.0M
2022-02-23 115.08 115.10 114.14 114.22 0.0M
2022-02-22 113.28 114.60 113.10 114.60 0.0M
2022-02-21 116.96 116.96 116.60 116.60 0.0M
2022-02-18 117.56 117.56 116.24 116.24 0.0M
2022-02-17 117.06 117.32 117.06 117.32 0.0M
2022-02-15 116.82 116.82 116.82 116.82 0.0M
2022-02-14 116.54 116.58 115.86 116.58 0.0M
2022-02-11 118.52 119.10 118.52 118.84 0.0M
2022-02-10 120.34 120.34 119.22 119.22 0.0M
2022-02-09 118.70 120.10 118.70 119.98 0.0M
2022-02-08 117.70 117.98 117.62 117.62 0.0M
2022-02-07 117.88 117.88 117.54 117.54 0.0M
2022-02-04 119.46 119.46 117.76 117.76 0.0M
2022-02-03 120.58 120.58 118.62 118.62 0.0M
2022-02-01 119.82 120.12 119.82 120.12 0.0M
2022-01-31 118.66 119.02 118.42 119.02 0.0M
2022-01-28 117.24 117.66 117.24 117.66 0.0M
2022-01-27 116.56 117.94 116.56 117.94 0.0M
2022-01-26 117.02 117.68 117.02 117.68 0.0M
2022-01-25 116.02 116.88 115.98 115.98 0.0M
2022-01-24 119.52 119.52 114.68 115.04 0.0M
2022-01-21 121.16 121.16 119.88 120.24 0.0M
2022-01-20 122.86 122.86 122.84 122.84 0.0M
2022-01-18 122.72 122.72 121.76 121.76 0.0M
2022-01-17 123.02 123.62 123.02 123.36 0.0M
2022-01-14 123.22 123.22 122.76 122.76 0.0M
2022-01-13 124.02 124.16 124.02 124.16 0.0M
2022-01-12 124.60 124.60 124.36 124.36 0.0M
2022-01-11 123.62 123.72 123.58 123.64 0.0M
2022-01-10 124.96 124.96 122.50 122.50 0.0M
2022-01-07 125.00 125.02 125.00 125.02 0.0M
2022-01-06 125.66 125.66 125.04 125.04 0.0M
2022-01-04 126.80 126.92 126.80 126.84 0.0M
2022-01-03 125.88 126.30 125.88 126.06 0.0M