OSSIAM MSCI JAPAN NR 1C Hedged Index EUR

OP5H
🏛️ france →
198.32
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
2025-09-26 198.80 198.80 198.40 198.32 0.0M
2025-09-25 199.19 199.19 199.19 199.12 0.0M
2025-09-24 199.27 200.00 199.27 200.06 0.0M
2025-09-23 199.64 199.64 199.51 199.60 0.0M
2025-09-22 198.62 198.62 198.31 198.31 0.0M
2025-09-19 197.35 197.35 197.35 198.14 0.0M
2025-09-18 199.06 199.06 199.06 200.46 0.0M
2025-09-17 197.74 197.74 197.74 197.74 0.0M
2025-09-16 198.26 198.26 198.26 197.48 0.0M
2025-09-15 198.56 198.56 198.22 198.17 0.0M
2025-09-12 197.66 197.66 197.66 197.43 0.0M
2025-09-11 198.15 198.15 198.15 198.15 0.0M
2025-09-10 195.89 195.89 195.89 196.37 0.0M
2025-09-09 195.27 195.27 195.27 194.76 0.0M
2025-09-08 195.84 196.08 195.84 197.35 0.0M
2025-09-05 193.50 193.50 193.50 192.04 0.0M
2025-09-04 191.89 191.89 191.89 193.07 0.0M
2025-09-03 189.50 189.50 189.50 189.73 0.0M
2025-09-02 191.35 191.35 189.73 189.48 0.0M
2025-09-01 190.46 190.46 190.46 190.73 0.0M
2025-08-29 190.71 190.71 189.36 189.01 0.0M
2025-08-28 192.56 192.56 192.56 192.58 0.0M
2025-08-27 190.63 190.63 190.63 190.42 0.0M
2025-08-26 190.47 190.47 190.00 190.47 0.0M
2025-08-25 192.82 192.82 192.82 192.50 0.0M
2025-08-22 193.81 193.81 193.81 193.81 0.0M
2025-08-21 192.23 192.23 192.23 192.71 0.0M
2025-08-20 194.23 194.23 194.23 193.78 0.0M
2025-08-19 195.52 195.53 195.52 195.68 0.0M
2025-08-18 195.24 195.24 195.24 196.07 0.0M
2025-08-15 195.07 195.07 195.07 194.63 0.0M
2025-08-14 190.65 190.65 190.65 191.59 0.0M
2025-08-13 192.97 192.97 192.97 191.75 0.0M
2025-08-12 189.82 189.82 189.82 191.77 0.0M
2025-08-11 189.17 189.17 189.17 188.59 0.0M
2025-08-08 186.64 186.64 186.64 188.38 0.0M
2025-08-07 184.38 185.70 184.38 185.07 0.0M
2025-08-06 183.80 183.80 183.80 183.64 0.0M
2025-08-05 182.78 182.78 182.78 182.32 0.0M
2025-08-04 181.49 182.25 181.49 182.48 0.0M
2025-08-01 183.62 183.62 183.62 180.15 0.0M
2025-07-31 183.35 183.35 183.35 183.12 0.0M
2025-07-30 181.87 182.08 181.87 182.15 0.0M
2025-07-29 183.02 183.02 183.02 181.58 0.0M
2025-07-28 183.27 183.27 183.27 182.39 0.0M
2025-07-25 184.65 184.65 184.65 184.19 0.0M
2025-07-24 186.70 186.70 186.70 186.11 0.0M
2025-07-23 183.35 183.35 183.35 184.52 0.0M
2025-07-22 177.70 177.70 177.70 177.08 0.0M
2025-07-21 178.66 178.66 178.66 179.00 0.0M
2025-07-18 178.26 178.26 178.26 178.26 0.0M
2025-07-17 179.32 179.32 179.32 179.56 0.0M
2025-07-16 177.52 177.52 177.52 176.40 0.0M
2025-07-15 178.24 178.24 178.24 178.24 0.0M
2025-07-14 177.66 177.66 177.66 177.98 0.0M
2025-07-11 178.07 178.07 178.07 177.74 0.0M
2025-07-10 177.34 177.34 177.34 177.96 0.0M
2025-07-09 178.22 178.22 178.22 178.13 0.0M
2025-07-08 177.73 177.73 177.73 178.26 0.0M
2025-07-07 177.80 177.80 177.80 178.63 0.0M
2025-07-04 182.39 182.39 182.39 181.52 0.0M
2025-07-03 178.67 179.92 178.67 180.13 0.0M
2025-07-02 178.93 178.93 178.93 178.40 0.0M
2025-07-01 178.48 178.48 177.72 178.07 0.0M
2025-06-30 180.84 180.84 180.84 180.53 0.0M
2025-06-27 179.93 179.93 179.93 181.22 0.0M
2025-06-26 177.59 177.59 177.59 177.89 0.0M
2025-06-25 176.68 176.68 176.68 176.55 0.0M
2025-06-24 176.71 176.71 176.71 175.83 0.0M
2025-06-23 175.49 175.49 175.49 175.45 0.0M
2025-06-20 174.80 174.80 174.80 174.86 0.0M
2025-06-19 176.27 176.27 176.27 175.70 0.0M
2025-06-18 177.56 177.56 177.56 176.96 0.0M
2025-06-17 176.05 176.05 176.05 175.52 0.0M
2025-06-16 175.98 175.98 175.98 176.60 0.0M
2025-06-13 175.69 175.69 175.69 175.69 0.0M
2025-06-12 176.50 176.50 176.50 176.64 0.0M
2025-06-11 177.13 177.13 177.13 177.38 0.0M
2025-06-10 176.83 176.83 176.80 177.13 0.0M
2025-06-09 176.71 176.71 176.71 176.88 0.0M
2025-06-06 175.10 175.10 175.10 176.35 0.0M
2025-06-05 173.97 173.97 173.97 174.42 0.0M
2025-06-04 174.58 174.58 174.58 174.58 0.0M
2025-06-03 174.91 174.91 174.91 175.87 0.0M
2025-06-02 175.34 175.34 174.93 175.45 0.0M
2025-05-30 175.77 175.77 175.77 175.77 0.0M
2025-05-29 177.44 177.44 177.44 175.56 0.0M
2025-05-28 174.97 174.97 174.97 175.83 0.0M
2025-05-27 175.06 177.03 175.06 177.20 0.0M
2025-05-26 174.03 174.03 174.03 173.81 0.0M
2025-05-23 172.70 172.70 170.00 170.81 0.0M
2025-05-22 171.99 171.99 171.99 171.86 0.0M
2025-05-21 172.29 172.29 172.11 172.65 0.0M
2025-05-20 173.27 173.27 173.27 173.86 0.0M
2025-05-19 172.66 172.66 171.92 172.87 0.0M
2025-05-16 173.18 173.18 173.18 173.93 0.0M
2025-05-15 173.18 173.18 173.18 173.72 0.0M
2025-05-14 176.07 176.07 176.07 173.89 0.0M
2025-05-13 175.87 175.87 175.87 176.48 0.0M
2025-05-12 175.17 175.17 175.17 177.26 0.0M
2025-05-09 174.51 174.51 174.51 173.47 0.0M
2025-05-08 173.19 173.24 173.00 174.28 0.0M
2025-05-07 172.17 172.17 172.17 172.02 0.0M
2025-05-06 174.35 174.35 174.35 173.70 0.0M
2025-05-05 173.99 173.99 173.99 174.70 0.0M
2025-05-02 173.37 173.37 173.37 173.88 0.0M
2025-04-30 170.18 170.18 170.04 169.18 0.0M
2025-04-29 169.94 169.94 169.94 169.50 0.0M
2025-04-28 168.63 168.63 168.63 168.60 0.0M
2025-04-25 168.42 168.42 167.84 168.69 0.0M
2025-04-24 165.10 165.10 165.10 166.34 0.0M
2025-04-23 165.21 165.21 165.21 167.03 0.0M
2025-04-22 170.80 170.80 163.24 163.99 0.0M
2025-04-17 161.79 161.79 161.79 162.73 0.0M
2025-04-16 159.53 159.53 159.53 160.80 0.0M
2025-04-15 160.61 160.61 160.61 161.36 0.0M
2025-04-14 159.01 159.01 159.01 160.13 0.0M
2025-04-11 154.66 154.66 154.66 154.66 0.0M
2025-04-10 156.34 156.34 156.34 156.34 0.0M
2025-04-09 150.39 150.39 150.39 150.39 0.0M
2025-04-08 158.21 158.21 158.21 157.40 0.0M
2025-04-07 147.19 147.19 147.19 152.63 0.0M
2025-04-04 159.67 159.67 159.67 154.05 0.0M
2025-04-03 164.95 164.95 161.33 160.68 0.0M
2025-04-02 169.41 169.41 169.41 169.75 0.0M
2025-04-01 170.66 170.66 170.66 170.43 0.0M
2025-03-31 169.92 169.92 169.92 170.74 0.0M
2025-03-28 175.16 175.97 175.16 173.88 0.0M
2025-03-27 178.17 178.17 178.17 178.50 0.0M
2025-03-26 178.93 178.94 178.32 178.12 0.0M
2025-03-25 178.13 178.13 178.13 178.37 0.0M
2025-03-24 177.36 178.18 177.36 178.31 0.0M
2025-03-21 177.25 177.25 177.25 176.28 0.0M
2025-03-20 176.65 176.65 175.23 175.56 0.0M
2025-03-19 176.19 176.19 176.19 176.87 0.0M
2025-03-18 176.53 176.53 176.53 176.19 0.0M
2025-03-17 174.80 174.80 174.80 176.00 0.0M
2025-03-14 172.91 172.91 172.91 174.49 0.0M
2025-03-13 172.04 172.04 172.04 171.73 0.0M
2025-03-12 171.63 171.63 171.63 172.43 0.0M
2025-03-11 169.61 169.61 168.70 169.06 0.0M
2025-03-10 170.22 170.22 170.22 170.22 0.0M
2025-03-07 172.09 172.09 172.09 171.35 0.0M
2025-03-06 174.66 174.66 174.66 174.04 0.0M
2025-03-05 174.12 174.12 174.12 173.97 0.0M
2025-03-04 173.69 173.69 173.69 170.58 0.0M
2025-03-03 175.24 175.24 175.24 176.60 0.0M
2025-02-28 172.53 172.53 172.53 173.40 0.0M
2025-02-27 175.90 175.90 175.90 176.06 0.0M
2025-02-26 175.99 175.99 175.99 176.89 0.0M
2025-02-25 175.08 175.08 175.08 174.05 0.0M
2025-02-24 173.95 173.95 172.51 173.39 0.0M
2025-02-21 176.38 176.38 176.38 174.81 0.0M
2025-02-20 175.79 175.79 175.79 174.62 0.0M
2025-02-19 177.68 177.68 177.68 176.71 0.0M
2025-02-18 178.28 178.28 178.28 178.11 0.0M
2025-02-17 177.70 177.70 177.70 177.67 0.0M
2025-02-14 176.60 176.60 176.60 176.19 0.0M
2025-02-13 177.15 177.15 176.50 177.11 0.0M
2025-02-12 175.42 175.42 174.30 174.77 0.0M
2025-02-11 174.24 174.24 174.24 175.13 0.0M
2025-02-10 174.71 174.71 174.59 174.68 0.0M
2025-02-07 175.26 175.26 174.47 173.66 0.0M
2025-02-06 176.11 176.11 176.11 176.48 0.0M
2025-02-05 174.77 174.77 174.77 174.36 0.0M
2025-02-04 175.32 175.32 175.32 176.42 0.0M
2025-02-03 175.24 175.24 175.24 176.20 0.0M
2025-01-31 179.22 179.22 179.22 179.12 0.0M
2025-01-30 179.28 179.59 179.28 179.49 0.0M
2025-01-29 179.26 179.26 179.26 178.79 0.0M
2025-01-28 178.84 178.84 178.84 178.89 0.0M
2025-01-27 176.97 176.97 176.97 175.96 0.0M
2025-01-24 177.05 177.05 177.05 179.07 0.0M
2025-01-23 176.83 177.34 176.83 176.97 0.0M
2025-01-22 176.29 176.29 176.29 177.28 0.0M
2025-01-21 175.00 175.00 175.00 175.00 0.0M
2025-01-20 174.01 174.01 174.01 174.46 0.0M
2025-01-17 172.27 172.27 172.27 173.86 0.0M
2025-01-16 173.19 173.19 173.19 171.88 0.0M
2025-01-15 172.20 172.20 172.20 173.29 0.0M
2025-01-14 172.37 172.37 172.37 172.75 0.0M
2025-01-13 171.57 171.57 171.57 171.64 0.0M
2025-01-10 172.59 172.59 172.59 172.59 0.0M
2025-01-09 175.39 175.39 175.39 175.45 0.0M
2025-01-08 176.42 176.42 176.42 176.32 0.0M
2025-01-07 177.40 177.40 177.40 177.62 0.0M
2025-01-06 175.25 175.25 175.25 176.80 0.0M
2025-01-03 174.25 174.25 174.25 175.26 0.0M
2025-01-02 175.76 175.76 175.76 175.76 0.0M