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
2023-12-29 104.21 104.87 104.83 104.87 0.0M
2023-12-28 104.82 104.82 104.82 104.69 0.0M
2023-12-27 104.87 104.87 104.87 104.41 0.0M
2023-12-22 103.45 103.45 103.45 104.35 0.0M
2023-12-21 103.20 103.20 103.20 103.59 0.0M
2023-12-20 103.45 104.01 101.53 104.01 0.0M
2023-12-19 103.66 103.66 103.66 103.66 0.0M
2023-12-18 102.86 102.86 102.86 102.76 0.0M
2023-12-15 103.31 103.31 103.31 103.45 0.0M
2023-12-14 102.60 102.60 102.60 102.60 0.0M
2023-12-13 101.53 101.53 101.45 101.78 0.0M
2023-12-12 101.80 101.80 101.80 101.07 0.0M
2023-12-11 101.80 101.74 98.03 101.74 0.0M
2023-12-08 101.42 101.42 101.42 101.42 0.0M
2023-12-07 100.99 100.99 100.99 100.90 0.0M
2023-12-06 101.84 101.84 101.84 101.39 0.0M
2023-12-05 100.51 100.51 100.51 101.14 0.0M
2023-12-04 100.14 100.14 100.14 100.85 0.0M
2023-12-01 99.16 99.16 99.16 100.13 0.0M
2023-11-30 97.66 97.66 97.66 98.11 0.0M
2023-11-29 96.96 96.96 96.96 96.96 0.0M
2023-11-28 97.12 97.12 97.12 97.12 0.0M
2023-11-27 97.17 97.17 97.17 97.38 0.0M
2023-11-24 97.73 97.73 97.73 97.73 0.0M
2023-11-23 97.75 97.75 97.75 97.67 0.0M
2023-11-22 97.80 97.80 97.80 97.80 0.0M
2023-11-21 97.35 97.35 97.35 97.37 0.0M
2023-11-20 97.31 97.31 97.31 97.31 0.0M
2023-11-17 97.92 97.92 97.92 97.74 0.0M
2023-11-16 97.17 97.17 97.17 97.17 0.0M
2023-11-15 97.87 97.87 97.87 98.11 0.0M
2023-11-14 96.54 96.54 96.54 97.52 0.0M
2023-11-13 96.10 96.10 96.10 96.70 0.0M
2023-11-10 96.44 96.44 96.44 96.10 0.0M
2023-11-09 96.05 96.05 96.05 97.01 0.0M
2023-11-08 96.19 96.19 96.19 95.88 0.0M
2023-11-07 96.63 96.63 96.63 96.52 0.0M
2023-11-06 97.52 97.52 97.52 97.11 0.0M
2023-11-03 96.41 96.41 96.41 96.95 0.0M
2023-11-02 95.68 95.68 95.68 95.68 0.0M
2023-11-01 92.09 92.09 92.09 92.64 0.0M
2023-10-31 92.04 92.04 92.04 92.05 0.0M
2023-10-30 92.39 92.39 92.39 92.01 0.0M
2023-10-27 92.06 92.06 92.06 92.06 0.0M
2023-10-26 92.97 92.97 92.97 93.36 0.0M
2023-10-25 93.29 93.29 93.29 94.07 0.0M
2023-10-24 94.11 94.11 94.11 94.11 0.0M
2023-10-23 94.45 94.45 94.45 94.41 0.0M
2023-10-20 95.34 95.34 95.34 94.96 0.0M
2023-10-19 96.14 96.14 96.14 96.14 0.0M
2023-10-18 98.35 98.35 98.35 97.61 0.0M
2023-10-17 98.45 98.45 98.45 98.37 0.0M
2023-10-16 97.91 97.91 97.91 98.60 0.0M
2023-10-13 97.99 97.99 97.99 97.99 0.0M
2023-10-12 98.92 98.92 98.92 98.27 0.0M
2023-10-11 98.22 98.22 98.22 98.36 0.0M
2023-10-10 100.99 98.17 98.01 98.03 0.0M
2023-10-09 97.11 97.50 97.11 97.18 0.0M
2023-10-06 96.67 96.67 96.67 96.21 0.0M
2023-10-05 96.06 96.06 96.06 96.17 0.0M
2023-10-04 95.70 95.70 95.70 95.60 0.0M
2023-10-03 96.89 96.89 96.89 96.12 0.0M
2023-10-02 98.85 98.85 98.85 97.64 0.0M
2023-09-29 99.41 99.41 99.41 99.46 0.0M
2023-09-28 98.83 98.83 98.83 98.98 0.0M
2023-09-27 99.36 99.36 99.36 99.01 0.0M
2023-09-26 100.15 100.15 100.15 99.58 0.0M
2023-09-25 100.96 100.96 100.96 100.96 0.0M
2023-09-22 100.63 100.63 100.63 100.63 0.0M
2023-09-21 101.88 101.88 101.88 100.86 0.0M
2023-09-20 101.87 101.87 101.87 102.68 0.0M
2023-09-19 97.11 103.12 102.82 102.82 0.0M
2023-09-18 102.80 102.80 102.80 102.80 0.0M
2023-09-15 103.85 103.85 103.85 103.19 0.0M
2023-09-14 101.16 101.16 101.11 102.80 0.0M
2023-09-13 100.38 100.38 100.27 101.00 0.0M
2023-09-12 100.15 100.15 100.15 100.32 0.0M
2023-09-11 99.47 99.47 99.47 99.59 0.0M
2023-09-08 99.31 99.31 99.31 99.50 0.0M
2023-09-07 99.59 99.59 99.59 99.49 0.0M
2023-09-06 100.08 100.08 100.08 100.07 0.0M
2023-09-05 100.25 100.25 100.25 100.81 0.0M
2023-09-04 100.75 100.75 100.13 100.85 0.0M
2023-09-01 99.81 99.81 99.81 100.71 0.0M
2023-08-31 99.34 99.34 99.34 99.80 0.0M
2023-08-30 99.20 99.20 99.20 99.20 0.0M
2023-08-29 98.31 98.31 98.31 98.83 0.0M
2023-08-28 97.46 97.46 97.46 98.20 0.0M
2023-08-25 97.71 97.71 97.71 97.21 0.0M
2023-08-24 98.48 98.48 98.48 97.75 0.0M
2023-08-23 97.12 97.12 97.12 97.87 0.0M
2023-08-22 96.90 96.90 96.90 97.06 0.0M
2023-08-21 97.26 97.26 97.26 96.82 0.0M
2023-08-18 97.57 97.57 97.57 97.45 0.0M
2023-08-17 98.40 98.79 98.40 98.23 0.0M
2023-08-16 98.00 98.00 98.00 98.31 0.0M
2023-08-15 99.95 99.95 99.95 98.53 0.0M
2023-08-14 100.23 100.23 100.23 100.26 0.0M
2023-08-11 100.10 100.10 100.10 100.34 0.0M
2023-08-10 100.42 100.42 100.42 100.30 0.0M
2023-08-09 100.16 100.16 100.16 99.72 0.0M
2023-08-08 100.11 100.11 100.11 99.39 0.0M
2023-08-07 100.53 100.53 100.53 100.27 0.0M
2023-08-04 100.52 100.52 100.52 100.37 0.0M
2023-08-03 101.06 101.06 101.06 100.31 0.0M
2023-08-02 102.07 102.07 102.02 101.36 0.0M
2023-08-01 103.83 103.83 103.83 102.88 0.0M
2023-07-31 102.91 102.91 102.91 104.02 0.0M
2023-07-28 103.03 103.03 103.03 103.26 0.0M
2023-07-27 103.43 103.43 103.43 103.97 0.0M
2023-07-26 103.74 103.74 103.41 103.29 0.0M
2023-07-25 103.92 103.92 103.92 103.50 0.0M
2023-07-24 102.56 102.56 102.56 103.63 0.0M
2023-07-21 102.63 102.63 102.63 102.77 0.0M
2023-07-20 102.10 102.10 102.10 102.31 0.0M
2023-07-19 101.49 101.49 101.49 101.96 0.0M
2023-07-18 100.31 100.31 100.31 101.26 0.0M
2023-07-17 100.13 100.13 100.13 100.80 0.0M
2023-07-14 100.77 100.77 100.77 100.51 0.0M
2023-07-13 100.31 100.31 100.31 100.80 0.0M
2023-07-12 100.13 100.13 100.13 100.13 0.0M
2023-07-11 100.13 100.13 100.13 99.89 0.0M
2023-07-10 99.93 99.93 99.93 99.90 0.0M
2023-07-07 100.12 100.12 100.12 100.62 0.0M
2023-07-06 102.09 102.09 101.48 100.70 0.0M
2023-07-05 103.01 103.01 103.01 102.85 0.0M
2023-07-04 102.88 102.88 102.88 103.18 0.0M
2023-07-03 102.82 102.85 102.82 102.78 0.0M
2023-06-30 101.75 101.75 101.75 102.19 0.0M
2023-06-29 100.98 100.98 100.98 101.38 0.0M
2023-06-28 101.03 101.03 101.03 101.03 0.0M
2023-06-27 100.76 100.76 100.76 100.57 0.0M
2023-06-26 99.81 99.81 99.81 100.38 0.0M
2023-06-23 99.48 99.48 99.48 99.48 0.0M
2023-06-22 99.50 99.50 99.50 99.50 0.0M
2023-06-21 100.04 100.04 100.04 99.83 0.0M
2023-06-20 100.58 100.58 100.58 100.22 0.0M
2023-06-19 100.43 100.43 100.43 100.88 0.0M
2023-06-16 101.11 101.11 101.11 101.45 0.0M
2023-06-15 101.04 101.04 101.04 101.04 0.0M
2023-06-14 101.32 101.32 101.32 101.32 0.0M
2023-06-13 100.90 100.90 100.90 101.47 0.0M
2023-06-12 100.89 100.89 100.89 100.72 0.0M
2023-06-09 100.49 100.49 100.49 100.69 0.0M
2023-06-08 100.56 100.56 100.56 100.56 0.0M
2023-06-07 101.54 101.54 101.54 101.61 0.0M
2023-06-06 101.37 101.37 101.37 101.37 0.0M
2023-06-05 101.46 101.46 101.46 101.18 0.0M
2023-06-02 100.83 100.83 100.83 100.83 0.0M
2023-06-01 98.90 98.90 98.90 99.83 0.0M
2023-05-31 99.07 99.07 99.07 99.07 0.0M
2023-05-30 100.22 100.22 100.22 99.44 0.0M
2023-05-29 100.26 100.26 100.26 100.26 0.0M
2023-05-26 99.72 99.72 99.72 99.72 0.0M
2023-05-25 99.51 99.51 99.33 98.73 0.0M
2023-05-24 99.52 99.52 99.52 99.52 0.0M
2023-05-23 101.71 101.71 101.71 101.77 0.0M
2023-05-22 102.19 102.19 102.19 102.19 0.0M
2023-05-19 101.87 101.87 101.87 101.87 0.0M
2023-05-18 101.81 101.81 101.81 101.69 0.0M
2023-05-17 101.38 101.38 101.38 101.53 0.0M
2023-05-16 101.96 101.96 101.96 101.96 0.0M
2023-05-15 102.11 102.11 102.10 102.27 0.0M
2023-05-12 101.76 101.76 101.76 101.76 0.0M
2023-05-08 102.02 102.02 102.02 102.02 0.0M
2023-05-04 99.61 99.61 99.61 99.61 0.0M
2023-04-28 100.04 100.04 100.04 100.04 0.0M
2023-04-27 99.35 99.35 99.35 99.35 0.0M
2023-04-25 100.53 100.53 100.15 100.15 0.0M
2023-04-24 101.16 101.16 101.16 101.16 0.0M
2023-04-21 101.53 101.53 101.53 101.53 0.0M
2023-04-20 101.81 101.81 101.81 101.81 0.0M
2023-04-19 102.32 102.32 102.32 102.32 0.0M
2023-04-17 102.24 102.24 102.24 102.24 0.0M
2023-04-14 101.42 101.42 101.42 101.42 0.0M
2023-04-13 101.19 101.19 101.19 101.19 0.0M
2023-04-11 100.86 100.86 100.86 100.86 0.0M
2023-04-05 100.17 100.17 100.17 100.17 0.0M
2023-03-29 97.87 97.87 97.87 97.87 0.0M
2023-03-23 95.54 95.54 95.54 95.54 0.0M
2023-03-22 96.41 96.41 96.41 96.41 0.0M
2023-03-21 97.21 97.21 97.21 97.21 0.0M
2023-03-20 96.45 96.45 96.45 96.45 0.0M
2023-03-17 97.77 97.77 97.77 97.77 0.0M
2023-03-16 97.36 97.36 97.36 97.36 0.0M
2023-03-15 97.35 97.35 96.30 96.73 0.0M
2023-03-14 96.51 96.51 96.51 96.51 0.0M
2023-03-13 97.13 97.13 97.13 97.13 0.0M
2023-03-10 98.09 98.09 98.09 98.09 0.0M
2023-03-09 100.15 100.15 100.15 100.15 0.0M
2023-03-08 100.38 100.38 100.10 100.10 0.0M
2023-03-07 101.16 101.16 101.16 101.16 0.0M
2023-03-06 101.50 101.50 101.50 101.50 0.0M
2023-03-03 101.03 101.03 101.03 101.03 0.0M
2023-03-01 99.87 99.87 99.87 99.87 0.0M
2023-02-27 101.22 101.22 101.22 101.22 0.0M
2023-02-24 100.81 100.81 100.81 100.81 0.0M
2023-02-22 100.79 100.79 100.79 100.79 0.0M
2023-02-21 102.07 102.07 102.07 102.07 0.0M
2023-02-20 102.22 102.22 102.22 102.22 0.0M
2023-02-17 102.22 102.22 102.22 102.22 0.0M
2023-02-16 103.47 103.47 103.47 103.47 0.0M
2023-02-15 102.08 102.08 102.08 102.08 0.0M
2023-02-14 102.93 102.93 102.93 102.93 0.0M
2023-02-13 102.63 102.63 102.63 102.63 0.0M
2023-02-10 102.13 102.13 102.13 102.13 0.0M
2023-02-08 103.03 103.03 103.03 103.03 0.0M
2023-02-07 102.63 102.63 102.63 102.63 0.0M
2023-02-01 102.38 102.38 102.38 102.38 0.0M
2023-01-27 101.61 101.61 101.61 101.61 0.0M
2023-01-25 100.56 100.56 100.56 100.56 0.0M
2023-01-23 99.59 99.59 99.59 99.59 0.0M
2023-01-20 98.85 98.85 98.85 98.85 0.0M
2023-01-18 100.13 100.13 100.13 100.13 0.0M
2023-01-16 99.28 99.28 99.28 99.28 0.0M
2023-01-13 98.74 98.74 98.74 98.74 0.0M
2023-01-12 98.47 98.47 98.47 98.47 0.0M
2023-01-11 98.23 98.23 98.23 98.23 0.0M
2023-01-10 98.16 98.16 98.16 98.16 0.0M
2023-01-09 98.80 98.80 98.80 98.80 0.0M
2023-01-06 97.66 97.66 97.66 97.66 0.0M
2023-01-05 97.37 97.37 97.37 97.37 0.0M