Ossiam Bloomberg USA PAB UCITS ETF - 1A EUR Acc

OP7E
🏛️ germany →
148.26
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
2025-09-26 148.30 148.46 148.26 148.26 0.0M
2025-09-25 148.04 148.30 147.80 148.30 0.0M
2025-09-24 148.42 148.90 148.40 148.40 0.0M
2025-09-23 149.10 149.10 148.72 148.72 0.0M
2025-09-22 148.70 148.82 148.16 148.82 0.0M
2025-09-19 147.94 148.28 147.94 148.28 0.0M
2025-09-18 147.54 148.14 147.54 148.14 0.0M
2025-09-17 146.12 146.24 146.12 146.24 0.0M
2025-09-16 147.42 147.42 146.26 146.26 0.0M
2025-09-15 147.74 147.74 147.38 147.56 0.0M
2025-09-12 147.68 147.86 147.68 147.86 0.0M
2025-09-11 147.16 147.68 147.16 147.68 0.0M
2025-09-10 147.30 147.88 146.68 146.68 0.0M
2025-09-09 146.10 146.10 146.04 146.04 0.0M
2025-09-08 146.00 146.08 146.00 146.06 0.0M
2025-09-05 147.16 147.16 145.40 145.40 0.0M
2025-09-04 145.74 146.40 145.74 146.40 0.0M
2025-09-03 145.58 146.00 145.16 145.16 0.0M
2025-09-02 145.80 145.80 144.44 144.44 0.0M
2025-09-01 145.64 146.32 145.64 146.06 0.0M
2025-08-29 147.14 147.14 145.80 145.80 0.0M
2025-08-28 147.40 147.40 146.60 146.82 0.0M
2025-08-27 147.32 147.84 147.32 147.60 0.0M
2025-08-26 146.32 146.32 146.18 146.18 0.0M
2025-08-25 146.12 146.42 146.12 146.42 0.0M
2025-08-22 145.26 146.58 145.26 146.58 0.0M
2025-08-21 145.84 145.84 145.24 145.80 0.0M
2025-08-20 145.68 145.74 144.96 145.08 0.0M
2025-08-19 146.14 146.16 146.02 146.16 0.0M
2025-08-18 145.84 146.42 145.84 146.20 0.0M
2025-08-15 146.86 146.86 145.74 145.74 0.0M
2025-08-14 146.38 146.42 146.38 146.42 0.0M
2025-08-13 145.66 145.68 145.62 145.62 0.0M
2025-08-12 145.20 145.20 144.92 145.16 0.0M
2025-08-11 145.12 145.56 145.12 145.56 0.0M
2025-08-08 144.48 144.78 144.44 144.44 0.0M
2025-08-07 144.14 145.06 144.14 144.20 0.0M
2025-08-06 144.64 144.64 143.90 144.10 0.0M
2025-08-05 145.72 146.22 144.00 144.00 0.0M
2025-08-04 143.34 144.66 143.34 144.66 0.0M
2025-08-01 146.14 146.14 142.86 142.86 0.0M
2025-07-31 148.80 148.80 148.00 148.00 0.0M
2025-07-30 146.90 147.76 146.90 147.76 0.0M
2025-07-29 147.54 147.54 147.00 147.00 0.0M
2025-07-28 145.80 146.38 145.80 146.38 0.0M
2025-07-25 144.38 144.70 144.38 144.64 0.0M
2025-07-24 143.92 144.08 143.92 144.08 0.0M
2025-07-23 143.68 143.86 143.68 143.76 0.0M
2025-07-22 143.52 143.82 143.08 143.08 0.0M
2025-07-21 144.52 144.52 144.02 144.02 0.0M
2025-07-18 144.82 144.82 144.04 144.04 0.0M
2025-07-17 144.34 144.68 144.14 144.68 0.0M
2025-07-16 142.64 143.04 141.20 141.20 0.0M
2025-07-15 143.54 143.88 143.54 143.88 0.0M
2025-07-14 142.20 142.74 142.14 142.74 0.0M
2025-07-11 143.16 143.16 142.46 142.60 0.0M
2025-07-10 142.16 143.60 142.16 143.60 0.0M
2025-07-09 142.00 142.42 142.00 142.30 0.0M
2025-07-08 141.94 142.50 141.94 142.28 0.0M
2025-07-07 142.12 142.74 142.12 142.14 0.0M
2025-07-04 142.12 142.12 141.42 141.50 0.0M
2025-07-03 141.36 142.78 141.34 142.78 0.0M
2025-07-02 141.38 141.38 141.02 141.02 0.0M
2025-07-01 140.72 140.88 140.16 140.88 0.0M
2025-06-30 140.96 141.00 140.66 140.66 0.0M
2025-06-27 140.60 141.04 140.60 141.04 0.0M
2025-06-26 139.98 140.04 139.60 140.04 0.0M
2025-06-25 140.88 140.88 140.28 140.28 0.0M
2025-06-24 140.44 140.44 140.14 140.28 0.0M
2025-06-23 138.48 139.06 138.48 138.80 0.0M
2025-06-20 138.42 138.92 138.42 138.92 0.0M
2025-06-19 138.80 138.80 138.02 138.02 0.0M
2025-06-18 138.86 139.22 138.76 139.16 0.0M
2025-06-17 138.70 139.16 138.42 139.16 0.0M
2025-06-16 138.48 139.24 138.42 139.24 0.0M
2025-06-13 137.98 139.04 137.98 138.76 0.0M
2025-06-12 139.48 139.48 138.26 139.38 0.0M
2025-06-11 141.20 141.20 140.88 140.88 0.0M
2025-06-10 140.96 140.96 140.62 140.74 0.0M
2025-06-09 140.56 140.74 140.56 140.62 0.0M
2025-06-06 139.92 141.06 139.90 141.06 0.0M
2025-06-05 140.24 140.52 140.20 140.52 0.0M
2025-06-04 140.78 141.08 139.98 140.46 0.0M
2025-06-03 138.64 140.30 138.64 140.30 0.0M
2025-06-02 138.04 138.04 137.96 138.02 0.0M
2025-05-30 139.24 139.72 139.10 139.10 0.0M
2025-05-29 142.10 142.10 139.18 139.18 0.0M
2025-05-28 140.02 140.12 139.94 139.94 0.0M
2025-05-27 138.18 139.44 138.18 139.44 0.0M
2025-05-26 137.86 138.20 137.86 137.92 0.0M
2025-05-23 138.24 138.24 136.58 136.92 0.0M
2025-05-22 138.64 138.78 138.64 138.78 0.0M
2025-05-21 140.16 140.30 139.92 140.22 0.0M
2025-05-20 141.80 142.12 141.80 141.88 0.0M
2025-05-19 141.08 141.78 140.36 141.78 0.0M
2025-05-16 141.46 142.88 141.46 142.88 0.0M
2025-05-15 140.22 141.50 140.02 141.50 0.0M
2025-05-14 141.38 141.38 140.74 141.00 0.0M
2025-05-13 140.74 142.14 140.74 141.54 0.0M
2025-05-12 139.00 141.32 139.00 140.30 0.0M
2025-05-09 135.56 135.72 135.22 135.22 0.0M
2025-05-08 135.04 135.42 135.04 135.42 0.0M
2025-05-07 132.64 132.92 132.64 132.68 0.0M
2025-05-06 133.24 133.24 132.94 132.98 0.0M
2025-05-05 133.48 134.00 133.08 134.00 0.0M
2025-05-02 133.08 133.84 132.90 133.84 0.0M
2025-04-30 130.36 130.82 130.36 130.42 0.0M
2025-04-29 129.82 129.82 129.74 129.78 0.0M
2025-04-28 129.80 129.80 129.00 129.00 0.0M
2025-04-25 129.86 129.86 128.70 128.70 0.0M
2025-04-24 126.06 128.32 126.06 128.32 0.0M
2025-04-23 127.20 129.16 126.92 126.92 0.0M
2025-04-22 120.72 122.72 120.72 122.72 0.0M
2025-04-17 124.36 124.36 124.16 124.16 0.0M
2025-04-16 124.92 125.72 124.92 125.72 0.0M
2025-04-15 126.92 127.72 126.92 127.72 0.0M
2025-04-14 126.60 127.28 126.52 126.52 0.0M
2025-04-11 124.72 124.72 122.32 122.88 0.0M
2025-04-10 131.54 131.54 124.24 124.24 0.0M
2025-04-09 119.54 119.54 119.54 119.54 0.0M
2025-04-08 124.72 126.40 124.72 126.40 0.0M
2025-04-07 116.28 122.26 116.28 122.26 0.0M
2025-04-04 125.88 125.88 125.88 125.88 0.0M
2025-04-03 133.34 133.34 131.32 131.32 0.0M
2025-04-02 138.68 138.76 138.08 138.76 0.0M
2025-04-01 138.28 138.68 137.90 138.68 0.0M
2025-03-31 136.10 136.92 135.94 136.92 0.0M
2025-03-28 140.06 140.54 137.58 137.58 0.0M
2025-03-27 141.04 141.04 140.66 140.76 0.0M
2025-03-26 142.34 142.42 141.20 141.20 0.0M
2025-03-25 142.12 142.44 141.98 141.98 0.0M
2025-03-24 140.50 142.12 140.50 142.12 0.0M
2025-03-21 138.98 139.00 138.24 139.00 0.0M
2025-03-20 139.66 139.96 138.92 139.30 0.0M
2025-03-19 137.48 138.80 137.48 138.80 0.0M
2025-03-18 138.20 138.32 137.24 137.24 0.0M
2025-03-17 137.38 138.38 137.26 137.90 0.0M
2025-03-14 136.52 137.86 136.08 137.54 0.0M
2025-03-13 136.46 136.90 136.00 136.00 0.0M
2025-03-12 136.90 137.50 136.90 137.26 0.0M
2025-03-11 138.16 138.16 136.28 136.28 0.0M
2025-03-10 141.72 141.72 139.68 139.68 0.0M
2025-03-07 142.06 142.06 140.18 140.18 0.0M
2025-03-06 144.20 144.20 143.22 143.22 0.0M
2025-03-05 145.64 145.64 143.10 143.10 0.0M
2025-03-04 149.10 149.10 146.20 146.20 0.0M
2025-03-03 152.86 152.86 151.14 151.14 0.0M
2025-02-28 150.90 151.06 150.86 151.06 0.0M
2025-02-27 152.40 153.04 152.40 153.04 0.0M
2025-02-26 152.30 152.56 152.30 152.56 0.0M
2025-02-25 152.32 152.32 150.72 150.72 0.0M
2025-02-24 153.40 153.82 152.58 153.34 0.0M
2025-02-21 155.40 156.04 155.00 155.22 0.0M
2025-02-20 156.34 156.42 155.00 155.00 0.0M
2025-02-19 156.24 156.70 156.24 156.70 0.0M
2025-02-18 155.88 155.96 155.66 155.66 0.0M
2025-02-17 155.28 155.38 155.28 155.28 0.0M
2025-02-14 155.54 155.92 154.80 154.80 0.0M
2025-02-13 154.64 155.18 154.64 155.18 0.0M
2025-02-12 155.30 155.30 154.46 154.46 0.0M
2025-02-11 155.90 155.90 155.62 155.62 0.0M
2025-02-10 155.88 156.48 155.88 156.22 0.0M
2025-02-07 155.70 155.96 155.48 155.48 0.0M
2025-02-06 155.52 155.76 155.52 155.72 0.0M
2025-02-05 153.44 154.06 153.36 154.06 0.0M
2025-02-04 154.38 154.40 154.10 154.24 0.0M
2025-02-03 153.86 154.62 153.86 154.62 0.0M
2025-01-31 155.52 156.04 155.52 156.04 0.0M
2025-01-30 154.30 154.64 153.96 153.96 0.0M
2025-01-29 155.08 155.08 154.08 154.08 0.0M
2025-01-28 153.26 153.84 153.26 153.84 0.0M
2025-01-27 151.96 151.96 150.58 151.56 0.0M
2025-01-24 155.02 155.02 154.40 154.40 0.0M
2025-01-23 154.94 155.18 154.94 155.18 0.0M
2025-01-22 154.52 155.34 154.52 155.34 0.0M
2025-01-21 153.48 154.08 153.48 153.54 0.0M
2025-01-20 154.32 154.32 153.62 153.62 0.0M
2025-01-17 153.56 154.76 153.56 154.76 0.0M
2025-01-16 153.90 153.90 153.26 153.26 0.0M
2025-01-15 150.56 152.74 150.56 152.74 0.0M
2025-01-14 151.86 151.86 150.56 150.56 0.0M
2025-01-13 150.60 150.72 150.22 150.72 0.0M
2025-01-10 152.30 152.52 150.86 150.86 0.0M
2025-01-09 152.28 152.58 152.28 152.58 0.0M
2025-01-08 152.10 152.42 152.00 152.42 0.0M
2025-01-07 152.40 153.12 152.10 152.10 0.0M
2025-01-06 153.34 154.10 153.02 153.74 0.0M
2025-01-03 152.20 153.02 151.82 153.02 0.0M
2025-01-02 151.98 153.14 151.98 153.08 0.0M