Ossiam Bloomberg Canada PAB UCITS ETF 1A EUR Acc

OP8E
🏛️ france →
139.50
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
2025-09-26 139.42 139.42 139.42 139.50 0.0M
2025-09-25 139.89 139.89 139.89 139.58 0.0M
2025-09-24 140.79 140.79 140.79 140.99 0.0M
2025-09-23 141.42 141.42 141.42 141.30 0.0M
2025-09-22 142.66 142.66 142.13 141.57 0.0M
2025-09-19 139.77 139.77 139.77 141.46 0.0M
2025-09-18 139.18 139.18 139.18 139.93 0.0M
2025-09-17 139.01 139.01 138.74 139.36 0.0M
2025-09-16 140.36 140.36 140.36 138.91 0.0M
2025-09-15 140.31 140.31 140.31 140.03 0.0M
2025-09-12 141.04 141.04 141.04 140.12 0.0M
2025-09-11 139.99 139.99 139.99 140.82 0.0M
2025-09-10 140.77 140.77 140.77 140.17 0.0M
2025-09-09 140.70 140.75 140.70 140.40 0.0M
2025-09-08 141.16 141.16 141.16 140.41 0.0M
2025-09-05 141.64 141.64 141.64 140.49 0.0M
2025-09-04 140.63 141.09 140.63 140.90 0.0M
2025-09-03 139.79 139.79 139.79 140.60 0.0M
2025-09-02 140.05 140.05 139.79 139.36 0.0M
2025-09-01 139.63 139.63 139.63 139.94 0.0M
2025-08-29 138.97 138.97 138.97 139.22 0.0M
2025-08-28 139.09 139.09 138.92 139.01 0.0M
2025-08-27 138.63 138.63 138.63 139.09 0.0M
2025-08-26 137.87 137.87 137.87 138.18 0.0M
2025-08-25 138.16 138.16 138.16 137.73 0.0M
2025-08-22 138.24 138.24 138.24 138.93 0.0M
2025-08-21 137.43 137.43 137.43 137.91 0.0M
2025-08-20 137.32 137.32 137.32 137.22 0.0M
2025-08-19 137.92 137.92 137.92 137.71 0.0M
2025-08-18 137.23 137.23 137.23 137.58 0.0M
2025-08-15 137.62 137.62 137.62 137.04 0.0M
2025-08-14 137.76 137.76 137.76 137.76 0.0M
2025-08-13 138.83 138.83 138.83 137.87 0.0M
2025-08-12 139.65 139.65 139.17 139.10 0.0M
2025-08-11 139.21 139.21 139.21 139.82 0.0M
2025-08-08 140.05 140.05 140.05 139.98 0.0M
2025-08-07 140.51 140.57 140.51 139.77 0.0M
2025-08-06 139.36 139.94 139.36 140.39 0.0M
2025-08-05 138.28 138.28 138.28 138.33 0.0M
2025-08-04 136.11 136.11 136.11 137.17 0.0M
2025-08-01 138.04 138.04 136.05 136.09 0.0M
2025-07-31 139.55 139.55 139.55 138.95 0.0M
2025-07-30 139.39 139.39 139.39 139.25 0.0M
2025-07-29 138.99 138.99 138.99 139.22 0.0M
2025-07-28 138.15 138.15 138.15 138.32 0.0M
2025-07-25 137.10 137.10 137.10 137.48 0.0M
2025-07-24 137.12 137.12 137.12 137.35 0.0M
2025-07-23 137.84 138.47 137.84 137.67 0.0M
2025-07-22 137.08 137.08 137.08 137.25 0.0M
2025-07-21 137.69 137.69 137.69 137.63 0.0M
2025-07-18 138.04 138.04 138.04 137.16 0.0M
2025-07-17 136.70 136.70 136.70 137.20 0.0M
2025-07-16 135.05 135.05 135.05 134.89 0.0M
2025-07-15 136.03 136.03 136.03 135.37 0.0M
2025-07-14 134.08 134.08 134.08 135.23 0.0M
2025-07-11 134.53 134.53 134.53 134.18 0.0M
2025-07-10 134.03 134.40 134.03 134.84 0.0M
2025-07-09 133.56 133.56 133.56 133.74 0.0M
2025-07-08 135.07 135.07 135.07 133.67 0.0M
2025-07-07 134.06 134.29 134.06 135.04 0.0M
2025-07-04 134.42 134.42 134.42 134.46 0.0M
2025-07-03 132.72 134.85 132.72 134.72 0.0M
2025-07-02 133.95 133.95 132.32 132.42 0.0M
2025-07-01 133.73 133.73 133.73 132.99 0.0M
2025-06-30 133.02 133.02 133.02 132.82 0.0M
2025-06-27 133.34 133.34 133.34 133.08 0.0M
2025-06-26 132.71 132.92 132.71 133.20 0.0M
2025-06-25 134.71 134.71 134.71 133.22 0.0M
2025-06-24 133.79 133.96 133.79 134.24 0.0M
2025-06-23 132.55 133.23 132.55 133.85 0.0M
2025-06-20 133.48 133.56 133.21 133.14 0.0M
2025-06-19 134.10 134.10 134.10 133.52 0.0M
2025-06-18 134.35 134.35 134.35 134.19 0.0M
2025-06-17 134.29 134.77 134.29 134.37 0.0M
2025-06-16 134.20 134.29 134.20 134.90 0.0M
2025-06-13 134.05 134.59 134.05 134.29 0.0M
2025-06-12 134.20 134.20 134.20 134.01 0.0M
2025-06-11 134.20 134.20 134.03 134.96 0.0M
2025-06-10 133.70 133.70 133.70 133.79 0.0M
2025-06-09 133.89 133.89 133.89 133.72 0.0M
2025-06-06 134.15 134.31 134.12 134.01 0.0M
2025-06-05 134.17 134.17 134.17 134.01 0.0M
2025-06-03 134.22 134.22 134.22 134.15 0.0M
2025-06-02 134.27 134.30 134.26 134.01 0.0M
2025-05-30 133.34 133.34 133.34 134.19 0.0M
2025-05-29 135.62 135.62 135.62 133.77 0.0M
2025-05-28 133.98 133.98 133.98 134.74 0.0M
2025-05-27 133.36 133.36 133.19 134.36 0.0M
2025-05-26 132.73 132.73 132.73 133.09 0.0M
2025-05-23 131.93 131.93 131.93 132.15 0.0M
2025-05-22 131.65 131.65 131.65 131.83 0.0M
2025-05-21 132.01 132.01 132.01 131.89 0.0M
2025-05-20 131.50 131.50 131.50 132.44 0.0M
2025-05-19 131.52 131.80 130.38 131.90 0.0M
2025-05-16 131.42 131.42 131.42 131.91 0.0M
2025-05-15 128.89 128.89 128.89 130.81 0.0M
2025-05-14 129.66 129.66 129.66 129.00 0.0M
2025-05-13 130.47 130.47 130.33 130.35 0.0M
2025-05-12 131.49 132.37 131.49 130.12 0.0M
2025-05-09 130.03 130.03 130.03 129.13 0.0M
2025-05-08 130.36 130.36 130.36 129.83 0.0M
2025-05-07 129.02 129.02 129.02 129.72 0.0M
2025-05-06 128.99 128.99 128.62 129.32 0.0M
2025-05-05 127.74 128.17 127.74 129.08 0.0M
2025-05-02 128.77 129.00 128.77 128.40 0.0M
2025-04-30 127.20 127.20 127.20 127.10 0.0M
2025-04-29 126.60 126.60 126.60 126.30 0.0M
2025-04-28 126.32 126.32 126.32 126.32 0.0M
2025-04-25 126.76 126.76 126.76 125.66 0.0M
2025-04-24 124.94 125.29 124.79 125.31 0.0M
2025-04-23 125.31 125.34 125.29 125.49 0.0M
2025-04-22 123.26 123.26 123.26 123.26 0.0M
2025-04-17 123.64 123.64 123.64 123.31 0.0M
2025-04-16 121.78 122.99 121.78 123.39 0.0M
2025-04-15 122.19 122.19 122.19 122.40 0.0M
2025-04-14 121.52 121.52 121.52 121.52 0.0M
2025-04-11 118.03 118.03 118.03 118.60 0.0M
2025-04-10 118.31 118.31 118.31 118.31 0.0M
2025-04-09 115.44 115.44 115.44 115.31 0.0M
2025-04-08 118.31 119.86 118.31 118.71 0.0M
2025-04-07 116.65 116.65 116.65 116.65 0.0M
2025-04-04 123.75 123.82 123.75 120.41 0.0M
2025-04-03 124.79 124.79 122.62 125.04 0.0M
2025-04-02 126.99 126.99 125.72 126.71 0.0M
2025-04-01 125.78 125.78 125.78 127.22 0.0M
2025-03-31 123.91 123.91 123.91 124.96 0.0M
2025-03-28 126.59 126.59 126.59 125.49 0.0M
2025-03-27 127.03 127.03 127.03 126.73 0.0M
2025-03-26 128.45 128.45 127.35 127.06 0.0M
2025-03-25 127.08 127.08 127.08 127.86 0.0M
2025-03-24 126.04 126.04 126.04 127.43 0.0M
2025-03-21 125.50 125.50 125.50 125.28 0.0M
2025-03-20 125.47 125.47 125.47 125.43 0.0M
2025-03-19 123.03 123.03 123.03 124.90 0.0M
2025-03-18 123.31 123.53 122.27 122.44 0.0M
2025-03-17 122.23 122.23 122.23 123.27 0.0M
2025-03-14 121.39 121.39 121.39 122.05 0.0M
2025-03-13 121.95 121.95 121.95 121.64 0.0M
2025-03-12 121.25 121.25 121.05 121.81 0.0M
2025-03-11 123.07 123.07 123.07 121.40 0.0M
2025-03-10 125.03 125.03 125.03 123.59 0.0M
2025-03-07 125.31 125.31 125.31 124.48 0.0M
2025-03-06 126.11 126.11 126.11 126.81 0.0M
2025-03-05 126.63 126.63 126.63 125.09 0.0M
2025-03-04 129.42 129.42 129.42 126.18 0.0M
2025-03-03 133.08 133.08 133.08 131.98 0.0M
2025-02-28 130.66 130.66 130.66 131.13 0.0M
2025-02-27 132.81 132.81 132.81 132.19 0.0M
2025-02-26 131.91 131.91 131.91 132.34 0.0M
2025-02-25 131.89 131.89 131.89 130.53 0.0M
2025-02-24 131.95 131.95 131.95 131.88 0.0M
2025-02-21 133.25 133.25 133.25 132.81 0.0M
2025-02-20 135.20 135.20 135.20 133.70 0.0M
2025-02-19 135.64 135.64 135.64 134.99 0.0M
2025-02-18 135.15 135.15 135.15 134.38 0.0M
2025-02-17 134.70 134.70 134.70 134.70 0.0M
2025-02-14 135.68 135.68 135.68 134.95 0.0M
2025-02-13 133.89 133.89 133.89 135.10 0.0M
2025-02-12 134.27 134.27 134.27 133.87 0.0M
2025-02-11 135.27 135.27 135.27 134.53 0.0M
2025-02-10 135.10 135.36 135.10 135.52 0.0M
2025-02-07 134.81 134.81 134.81 134.82 0.0M
2025-02-06 134.83 134.83 134.83 134.99 0.0M
2025-02-05 132.72 132.72 132.72 133.78 0.0M
2025-02-04 132.52 132.52 132.52 133.56 0.0M
2025-02-03 130.40 130.40 130.40 132.15 0.0M
2025-01-31 133.97 133.97 133.97 134.14 0.0M
2025-01-30 132.44 132.44 132.44 133.76 0.0M
2025-01-29 132.00 132.00 132.00 132.04 0.0M
2025-01-28 129.87 130.66 129.87 131.24 0.0M
2025-01-27 128.99 128.99 128.71 129.16 0.0M
2025-01-24 130.48 130.48 130.48 130.10 0.0M
2025-01-23 129.80 129.80 129.80 130.31 0.0M
2025-01-22 129.75 129.75 129.75 129.60 0.0M
2025-01-21 128.32 128.32 128.32 129.46 0.0M
2025-01-20 128.91 128.91 128.91 128.78 0.0M
2025-01-17 128.84 128.84 128.84 129.50 0.0M
2025-01-16 128.45 128.50 128.45 128.73 0.0M
2025-01-15 127.35 127.35 127.35 128.20 0.0M
2025-01-14 128.07 128.07 128.07 127.07 0.0M
2025-01-13 128.43 128.43 128.43 127.78 0.0M
2025-01-10 130.11 130.11 130.11 128.54 0.0M
2025-01-09 129.95 129.95 129.95 130.17 0.0M
2025-01-08 129.52 129.52 129.52 129.58 0.0M
2025-01-07 129.76 129.76 129.76 129.88 0.0M
2025-01-06 131.28 131.28 131.28 130.17 0.0M
2025-01-03 131.17 131.17 131.17 130.70 0.0M
2025-01-02 129.60 129.60 129.60 131.08 0.0M