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
2023-12-29 117.00 117.08 117.00 116.96 0.0M
2023-12-28 117.24 117.24 117.24 116.90 0.0M
2023-12-27 116.32 117.66 116.32 117.10 0.0M
2023-12-22 115.66 116.52 115.66 116.54 0.0M
2023-12-21 116.04 116.34 116.04 116.24 0.0M
2023-12-20 116.44 116.50 116.44 116.74 0.0M
2023-12-19 115.84 115.86 115.84 116.20 0.0M
2023-12-18 115.52 115.52 115.06 115.52 0.0M
2023-12-15 116.10 116.36 116.10 115.86 0.0M
2023-12-14 115.28 116.10 115.28 115.78 0.0M
2023-12-13 112.80 112.80 112.80 113.40 0.0M
2023-12-12 113.72 113.86 113.34 113.44 0.0M
2023-12-11 112.72 113.50 112.72 113.80 0.0M
2023-12-08 112.74 112.74 112.74 113.50 0.0M
2023-12-07 112.54 112.82 112.54 112.88 0.0M
2023-12-06 112.28 112.28 112.28 113.18 0.0M
2023-12-05 111.30 111.30 111.30 112.02 0.0M
2023-12-04 111.76 111.76 111.66 111.40 0.0M
2023-12-01 110.80 110.80 110.80 111.64 0.0M
2023-11-30 110.54 110.54 110.54 110.54 0.0M
2023-11-29 109.70 109.70 109.70 110.28 0.0M
2023-11-28 109.38 109.38 109.38 109.50 0.0M
2023-11-27 109.70 109.70 109.70 109.66 0.0M
2023-11-24 111.76 109.88 109.50 109.50 0.0M
2023-11-23 109.34 109.34 109.34 109.34 0.0M
2023-11-22 109.02 109.02 109.02 109.14 0.0M
2023-11-21 109.36 109.36 109.36 108.76 0.0M
2023-11-20 109.12 109.36 109.12 109.14 0.0M
2023-11-17 109.12 108.90 108.16 108.90 0.0M
2023-11-16 108.82 108.82 108.54 108.02 0.0M
2023-11-15 108.82 109.48 108.72 109.42 0.0M
2023-11-13 108.72 105.54 105.40 105.54 0.0M
2023-11-10 105.40 105.50 104.86 104.86 0.0M
2023-11-09 105.50 106.00 105.06 106.00 0.0M
2023-11-08 105.06 104.74 104.24 104.74 0.0M
2023-11-07 104.60 104.60 104.60 104.76 0.0M
2023-11-06 105.72 105.72 105.72 105.06 0.0M
2023-11-03 105.02 105.02 105.02 105.58 0.0M
2023-11-02 103.14 103.14 103.14 104.40 0.0M
2023-11-01 104.24 102.66 102.06 102.48 0.0M
2023-10-31 101.14 101.64 101.14 101.80 0.0M
2023-10-30 101.14 101.16 100.96 100.96 0.0M
2023-10-27 100.66 100.66 100.66 100.38 0.0M
2023-10-26 99.79 100.16 99.79 100.60 0.0M
2023-10-25 101.30 101.30 101.30 100.82 0.0M
2023-10-24 101.30 101.50 101.30 101.48 0.0M
2023-10-23 101.36 101.36 100.40 101.04 0.0M
2023-10-20 101.74 101.74 101.74 101.40 0.0M
2023-10-19 103.50 103.50 103.50 102.86 0.0M
2023-10-18 105.48 105.48 104.30 104.04 0.0M
2023-10-17 105.32 105.32 105.32 105.30 0.0M
2023-10-16 105.60 105.60 105.60 105.66 0.0M
2023-10-13 106.52 106.52 105.88 105.24 0.0M
2023-10-10 106.52 106.26 106.26 106.26 0.0M
2023-10-09 106.48 106.48 104.72 104.68 0.0M
2023-10-06 104.76 104.76 104.76 105.34 0.0M
2023-10-05 104.34 104.98 104.34 104.54 0.0M
2023-10-04 103.80 103.80 103.80 104.02 0.0M
2023-10-03 105.50 105.50 104.90 104.50 0.0M
2023-10-02 107.78 107.78 107.78 106.02 0.0M
2023-09-29 108.90 108.90 108.90 107.60 0.0M
2023-09-28 106.30 106.30 106.30 106.30 0.0M
2023-09-27 106.44 106.44 106.44 106.12 0.0M
2023-09-26 106.58 106.58 106.58 106.66 0.0M
2023-09-25 107.74 107.74 106.80 107.10 0.0M
2023-09-22 107.92 107.92 107.92 107.92 0.0M
2023-09-21 109.20 109.20 109.20 108.46 0.0M
2023-09-20 109.10 109.10 109.10 109.96 0.0M
2023-09-19 108.46 108.46 108.46 108.54 0.0M
2023-09-18 110.08 110.08 108.88 108.54 0.0M
2023-09-15 110.96 110.96 110.96 110.12 0.0M
2023-09-14 108.50 108.50 108.50 109.94 0.0M
2023-09-13 108.16 108.62 108.16 108.44 0.0M
2023-09-12 109.24 109.24 108.64 108.62 0.0M
2023-09-11 109.18 109.18 109.18 109.10 0.0M
2023-09-08 108.62 108.62 108.36 108.50 0.0M
2023-09-06 108.72 108.88 108.60 108.98 0.0M
2023-09-05 109.42 109.42 109.40 109.54 0.0M
2023-09-04 110.22 110.22 110.22 109.94 0.0M
2023-09-01 110.06 110.06 110.06 110.08 0.0M
2023-08-31 109.94 109.94 109.94 110.28 0.0M
2023-08-30 110.34 110.34 109.48 110.02 0.0M
2023-08-29 109.34 109.34 109.34 109.88 0.0M
2023-08-28 108.50 108.50 108.32 108.72 0.0M
2023-08-25 107.42 108.00 107.42 107.54 0.0M
2023-08-24 109.06 109.06 109.06 107.60 0.0M
2023-08-23 107.96 107.96 107.96 107.96 0.0M
2023-08-22 107.24 108.00 107.24 107.70 0.0M
2023-08-21 107.24 107.24 107.24 107.00 0.0M
2023-08-18 107.68 107.68 107.68 107.28 0.0M
2023-08-17 108.64 108.64 108.64 108.14 0.0M
2023-08-16 108.90 108.90 108.90 109.14 0.0M
2023-08-15 110.16 110.16 110.16 109.22 0.0M
2023-08-14 109.82 109.82 109.82 110.08 0.0M
2023-08-11 110.80 110.80 110.60 110.04 0.0M
2023-08-10 110.84 111.32 110.84 111.34 0.0M
2023-08-09 111.06 111.06 110.78 110.38 0.0M
2023-08-08 110.72 110.72 110.18 109.98 0.0M
2023-08-07 110.72 111.00 110.72 110.82 0.0M
2023-08-04 110.74 110.74 110.74 111.12 0.0M
2023-08-03 110.40 110.40 110.40 110.50 0.0M
2023-08-02 111.42 111.42 111.16 111.04 0.0M
2023-08-01 113.04 113.04 113.04 112.58 0.0M
2023-07-31 113.66 113.66 113.66 113.88 0.0M
2023-07-28 113.58 113.58 113.58 113.88 0.0M
2023-07-27 113.64 113.64 113.64 114.22 0.0M
2023-07-26 113.20 113.30 113.20 113.30 0.0M
2023-07-25 112.54 112.54 112.54 113.12 0.0M
2023-07-24 112.06 112.06 112.06 112.40 0.0M
2023-07-21 112.44 112.44 112.00 112.02 0.0M
2023-07-18 109.86 111.14 109.86 111.04 0.0M
2023-07-17 110.10 110.60 110.10 110.06 0.0M
2023-07-14 110.82 110.82 110.82 110.68 0.0M
2023-07-13 110.64 110.64 110.46 111.16 0.0M
2023-07-12 108.68 108.68 108.68 110.54 0.0M
2023-07-11 107.74 107.74 107.74 108.42 0.0M
2023-07-10 106.74 106.74 106.74 107.20 0.0M
2023-07-07 106.50 106.50 106.50 107.14 0.0M
2023-07-06 108.08 108.08 107.92 106.32 0.0M
2023-07-05 109.26 109.26 109.22 109.16 0.0M
2023-07-04 109.76 109.76 109.76 110.10 0.0M
2023-07-03 110.28 110.28 110.00 109.72 0.0M
2023-06-30 108.84 108.84 108.84 109.60 0.0M
2023-06-29 108.24 108.24 108.24 108.08 0.0M
2023-06-28 107.82 107.82 107.82 108.08 0.0M
2023-06-27 107.54 107.54 107.26 107.12 0.0M
2023-06-26 107.10 107.10 107.10 107.10 0.0M
2023-06-23 106.96 106.96 106.96 106.96 0.0M
2023-06-22 107.64 107.64 107.64 107.64 0.0M
2023-06-21 108.58 108.58 108.58 108.30 0.0M
2023-06-20 109.36 109.36 109.36 109.38 0.0M
2023-06-19 110.80 110.80 110.80 109.94 0.0M
2023-06-16 111.28 111.50 111.28 111.62 0.0M
2023-06-15 111.54 111.54 111.00 111.10 0.0M
2023-06-14 111.48 111.94 111.48 111.74 0.0M
2023-06-13 111.10 111.10 111.10 111.30 0.0M
2023-06-12 110.88 110.88 110.88 110.58 0.0M
2023-06-09 110.62 110.62 110.62 110.36 0.0M
2023-06-08 110.62 110.62 110.62 110.52 0.0M
2023-06-07 110.42 110.42 110.42 110.52 0.0M
2023-06-06 109.98 109.98 109.98 110.48 0.0M
2023-06-05 111.52 111.52 109.74 110.02 0.0M
2023-06-02 109.06 109.06 109.06 110.52 0.0M
2023-06-01 108.04 108.34 108.04 108.16 0.0M
2023-05-31 107.48 107.48 107.48 107.44 0.0M
2023-05-30 109.06 109.18 109.06 108.50 0.0M
2023-05-29 109.64 109.64 109.64 108.96 0.0M
2023-05-26 108.60 108.60 108.60 109.32 0.0M
2023-05-25 108.88 108.88 108.50 108.42 0.0M
2023-05-24 110.72 110.72 110.00 108.86 0.0M
2023-05-23 111.14 111.14 111.14 111.16 0.0M
2023-05-22 111.62 111.62 111.62 111.46 0.0M
2023-05-19 111.00 111.56 111.00 111.60 0.0M
2023-05-18 110.98 110.98 110.98 110.82 0.0M
2023-05-17 110.30 110.30 110.12 110.36 0.0M
2023-05-16 110.98 110.98 110.98 110.72 0.0M
2023-05-15 111.20 111.20 111.20 111.26 0.0M
2023-05-12 110.98 110.98 110.98 110.98 0.0M
2023-05-11 111.04 111.04 111.04 111.04 0.0M
2023-05-10 110.90 110.90 110.90 110.90 0.0M
2023-05-09 111.08 111.08 111.08 111.08 0.0M
2023-05-08 110.08 110.08 110.08 110.08 0.0M
2023-05-05 110.30 110.30 110.30 110.30 0.0M
2023-05-04 110.88 110.88 110.88 110.88 0.0M
2023-05-03 111.20 111.20 111.00 111.00 0.0M
2023-05-02 111.16 111.16 110.00 110.00 0.0M
2023-04-28 110.62 111.24 110.62 111.24 0.0M
2023-04-27 109.84 109.98 109.84 109.98 0.0M
2023-04-26 109.88 109.88 109.32 109.32 0.0M
2023-04-25 110.54 110.54 109.72 109.72 0.0M
2023-04-24 110.62 110.62 110.62 110.62 0.0M
2023-04-21 110.52 110.52 110.52 110.52 0.0M
2023-04-20 110.96 110.96 110.40 110.40 0.0M
2023-04-19 110.96 110.96 110.96 110.96 0.0M
2023-04-18 111.26 111.26 111.26 111.26 0.0M
2023-04-17 110.42 110.42 110.42 110.42 0.0M
2023-04-14 110.12 110.68 110.12 110.20 0.0M
2023-04-13 109.84 109.84 109.84 109.84 0.0M
2023-04-12 109.52 110.00 109.30 109.30 0.0M
2023-04-11 109.34 109.34 109.34 109.34 0.0M
2023-04-06 107.92 108.74 107.92 108.74 0.0M
2023-04-05 108.44 108.44 107.42 107.42 0.0M
2023-04-04 109.26 109.92 109.26 109.38 0.0M
2023-04-03 110.86 110.86 109.00 109.00 0.0M
2023-03-31 108.92 108.92 108.92 108.92 0.0M
2023-03-30 107.50 107.50 107.50 107.50 0.0M
2023-03-29 105.66 105.66 105.66 105.66 0.0M
2023-03-28 106.16 106.16 106.16 106.16 0.0M
2023-03-27 105.42 105.42 105.42 105.42 0.0M
2023-03-24 105.58 105.58 105.50 105.50 0.0M
2023-03-23 105.90 105.90 105.90 105.90 0.0M
2023-03-22 106.54 106.54 106.54 106.54 0.0M
2023-03-21 106.08 106.08 106.08 106.08 0.0M
2023-03-17 106.80 106.80 106.80 106.80 0.0M
2023-03-16 106.32 106.32 106.32 106.32 0.0M
2023-03-15 107.72 107.72 107.72 107.72 0.0M
2023-03-14 106.44 106.44 106.44 106.44 0.0M
2023-03-13 108.70 108.70 108.70 108.70 0.0M
2023-03-10 109.02 109.02 109.02 109.02 0.0M
2023-03-09 111.36 111.36 111.36 111.36 0.0M
2023-03-08 111.02 111.02 111.02 111.02 0.0M
2023-03-07 112.48 112.48 112.48 112.48 0.0M
2023-03-06 112.80 112.80 112.78 112.78 0.0M
2023-03-03 111.82 112.60 111.82 112.60 0.0M
2023-03-02 110.24 110.68 110.24 110.68 0.0M
2023-03-01 111.84 111.84 111.84 111.84 0.0M
2023-02-28 111.38 112.08 111.38 112.08 0.0M
2023-02-27 111.18 112.00 111.18 112.00 0.0M
2023-02-24 111.94 111.94 111.94 111.94 0.0M
2023-02-23 111.64 111.64 111.64 111.64 0.0M
2023-02-22 111.06 111.06 111.06 111.06 0.0M
2023-02-21 112.00 112.00 112.00 112.00 0.0M
2023-02-20 112.60 112.60 112.60 112.60 0.0M
2023-02-17 111.42 111.42 111.42 111.42 0.0M
2023-02-16 112.76 112.76 112.76 112.76 0.0M
2023-02-15 111.10 111.62 111.10 111.62 0.0M
2023-02-14 111.68 111.68 111.68 111.68 0.0M
2023-02-13 110.92 110.92 110.92 110.92 0.0M
2023-02-10 111.42 111.42 111.42 111.42 0.0M
2023-02-09 112.50 112.50 112.50 112.50 0.0M
2023-02-08 112.34 112.34 112.34 112.34 0.0M
2023-02-07 111.56 111.80 111.56 111.80 0.0M
2023-02-06 112.12 112.12 112.12 112.12 0.0M
2023-02-03 111.94 111.94 111.94 111.94 0.0M
2023-02-02 111.02 111.68 111.02 111.54 0.0M
2023-02-01 109.78 110.30 109.78 110.30 0.0M
2023-01-31 109.84 109.84 108.98 108.98 0.0M
2023-01-30 110.06 110.06 110.06 110.06 0.0M
2023-01-27 110.00 110.00 110.00 110.00 0.0M
2023-01-26 109.66 109.66 109.66 109.66 0.0M
2023-01-25 109.18 109.32 108.94 108.94 0.0M
2023-01-24 110.16 110.16 109.32 109.80 0.0M
2023-01-23 109.42 109.78 109.42 109.78 0.0M
2023-01-20 108.74 108.86 108.74 108.86 0.0M
2023-01-19 109.62 109.62 108.82 108.82 0.0M
2023-01-18 110.20 110.32 110.20 110.32 0.0M
2023-01-17 109.76 110.08 109.76 110.08 0.0M
2023-01-16 109.38 109.92 109.38 109.92 0.0M
2023-01-13 108.64 109.28 108.36 108.36 0.0M
2023-01-12 107.84 107.84 107.84 107.84 0.0M
2023-01-11 107.14 107.14 107.14 107.14 0.0M
2023-01-10 106.96 106.96 106.96 106.96 0.0M
2023-01-09 107.06 107.06 107.06 107.06 0.0M
2023-01-06 105.40 105.40 105.40 105.40 0.0M
2023-01-05 105.18 105.60 105.18 105.60 0.0M
2023-01-04 104.24 105.22 104.24 105.22 0.0M
2023-01-03 102.74 102.74 102.74 102.74 0.0M
2023-01-02 102.20 103.00 102.20 103.00 0.0M