Ossiam Bloomberg USA PAB UCITS ETF - 1A EUR Hedged Acc

OP7H
🏛️ france →
149.19
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
2023-12-29 112.20 115.52 114.89 114.89 0.0M
2023-12-28 115.27 115.27 115.27 115.24 0.0M
2023-12-27 115.52 114.83 110.50 114.83 0.0M
2023-12-22 113.98 113.98 113.98 114.60 0.0M
2023-12-21 113.79 113.79 113.79 113.79 0.0M
2023-12-20 113.98 114.79 110.50 114.79 0.0M
2023-12-19 114.68 114.68 114.68 114.68 0.0M
2023-12-18 113.92 113.92 113.92 114.03 0.0M
2023-12-15 113.92 113.94 110.50 113.94 0.0M
2023-12-14 113.93 113.93 113.93 113.93 0.0M
2023-12-13 111.86 111.86 111.86 111.86 0.0M
2023-12-12 111.26 111.26 111.26 111.26 0.0M
2023-12-11 110.50 110.50 110.50 110.71 0.0M
2023-12-08 109.91 109.91 109.91 109.91 0.0M
2023-12-07 109.48 109.48 109.48 109.48 0.0M
2023-12-06 109.84 109.84 109.84 109.82 0.0M
2023-12-05 109.22 109.22 109.22 109.45 0.0M
2023-12-04 109.74 109.74 109.74 109.21 0.0M
2023-12-01 109.00 109.00 109.00 109.36 0.0M
2023-11-30 108.51 108.51 108.51 108.51 0.0M
2023-11-29 108.57 108.57 108.57 108.57 0.0M
2023-11-28 108.33 108.33 108.33 108.33 0.0M
2023-11-27 108.04 108.04 108.04 108.24 0.0M
2023-11-24 109.00 108.00 108.00 108.00 0.0M
2023-11-23 108.29 108.54 108.29 108.37 0.0M
2023-11-22 108.29 108.06 107.98 108.06 0.0M
2023-11-21 108.21 108.21 107.86 107.71 0.0M
2023-11-20 107.28 107.40 107.24 107.67 0.0M
2023-11-17 107.20 107.20 107.20 107.16 0.0M
2023-11-16 107.01 107.03 107.01 106.96 0.0M
2023-11-15 107.20 107.20 107.14 107.50 0.0M
2023-11-14 107.20 107.12 104.71 107.12 0.0M
2023-11-13 104.71 104.46 104.38 104.38 0.0M
2023-11-10 103.33 103.33 103.33 103.73 0.0M
2023-11-09 104.14 104.14 104.14 104.07 0.0M
2023-11-08 103.86 103.86 103.86 103.97 0.0M
2023-11-07 104.11 104.11 104.11 104.11 0.0M
2023-11-06 103.64 103.64 103.64 103.50 0.0M
2023-11-03 103.70 103.70 103.70 103.70 0.0M
2023-11-02 104.46 101.01 100.64 101.01 0.0M
2023-11-01 99.55 99.55 99.55 99.55 0.0M
2023-10-31 98.73 98.73 98.73 98.73 0.0M
2023-10-30 98.04 98.04 98.04 98.07 0.0M
2023-10-27 98.51 98.51 98.51 98.51 0.0M
2023-10-26 98.19 98.19 98.19 98.54 0.0M
2023-10-25 100.12 100.12 100.12 99.74 0.0M
2023-10-24 100.08 100.08 100.08 100.09 0.0M
2023-10-23 99.98 99.98 99.98 100.05 0.0M
2023-10-20 100.66 100.66 100.66 100.06 0.0M
2023-10-19 101.69 101.69 101.69 101.69 0.0M
2023-10-18 102.85 102.85 102.85 102.85 0.0M
2023-10-17 103.76 103.76 103.76 103.76 0.0M
2023-10-16 102.82 102.82 102.82 103.79 0.0M
2023-10-13 102.60 102.60 102.60 102.60 0.0M
2023-10-12 103.85 103.85 103.85 103.85 0.0M
2023-10-11 103.56 103.56 103.56 103.56 0.0M
2023-10-10 103.99 103.99 103.99 103.99 0.0M
2023-10-09 101.97 101.97 101.97 101.97 0.0M
2023-10-06 101.62 101.62 101.62 101.62 0.0M
2023-10-05 100.56 100.56 100.56 100.56 0.0M
2023-10-04 100.63 100.63 100.63 100.63 0.0M
2023-10-03 100.36 100.36 100.36 100.36 0.0M
2023-10-02 102.23 102.23 102.23 102.23 0.0M
2023-09-29 102.83 102.83 102.83 102.83 0.0M
2023-09-28 101.99 101.99 101.99 101.99 0.0M
2023-09-27 101.44 101.44 101.44 101.44 0.0M
2023-09-26 101.97 101.97 101.97 101.97 0.0M
2023-09-25 102.97 102.97 102.97 102.97 0.0M
2023-09-22 103.63 103.63 103.63 103.63 0.0M
2023-09-21 104.78 104.78 104.78 103.80 0.0M
2023-09-20 106.23 106.23 106.23 106.23 0.0M
2023-09-19 105.99 105.99 105.99 105.36 0.0M
2023-09-18 106.19 106.19 106.19 106.19 0.0M
2023-09-15 106.46 106.46 106.46 106.46 0.0M
2023-09-14 107.40 107.40 107.40 107.40 0.0M
2023-09-13 106.53 106.53 106.53 107.03 0.0M
2023-09-12 106.95 106.95 106.95 106.95 0.0M
2023-09-11 107.27 107.27 107.27 107.27 0.0M
2023-09-08 107.03 107.03 107.03 107.03 0.0M
2023-09-07 106.60 106.60 106.60 106.49 0.0M
2023-09-06 107.10 107.10 107.10 107.10 0.0M
2023-09-05 108.33 108.33 108.33 108.33 0.0M
2023-09-04 108.39 108.39 108.39 108.39 0.0M
2023-09-01 108.63 108.63 108.63 108.63 0.0M
2023-08-31 108.81 108.81 108.81 108.81 0.0M
2023-08-30 108.40 108.40 108.40 108.40 0.0M
2023-08-29 107.50 107.50 107.50 107.50 0.0M
2023-08-28 106.18 106.18 106.18 106.18 0.0M
2023-08-25 105.16 105.16 105.16 105.16 0.0M
2023-08-24 105.78 105.78 105.49 105.65 0.0M
2023-08-23 106.26 106.26 106.26 106.26 0.0M
2023-08-22 105.50 105.50 105.50 105.50 0.0M
2023-08-21 104.71 104.71 104.71 104.71 0.0M
2023-08-18 104.32 104.32 104.32 104.54 0.0M
2023-08-17 105.43 105.43 105.43 105.43 0.0M
2023-08-16 106.70 106.70 106.70 106.70 0.0M
2023-08-15 107.12 107.12 107.12 107.12 0.0M
2023-08-14 106.70 106.81 106.65 107.63 0.0M
2023-08-11 107.09 107.09 107.09 107.09 0.0M
2023-08-10 108.19 108.19 108.19 108.19 0.0M
2023-08-09 107.50 107.50 107.50 107.50 0.0M
2023-08-08 107.59 107.59 107.59 107.59 0.0M
2023-08-07 108.28 108.28 108.28 108.41 0.0M
2023-08-04 109.17 109.17 109.17 109.17 0.0M
2023-08-03 108.99 108.99 108.99 108.99 0.0M
2023-08-02 109.47 109.47 109.47 109.47 0.0M
2023-08-01 110.75 110.75 110.75 110.75 0.0M
2023-07-31 111.03 111.03 111.03 111.03 0.0M
2023-07-28 110.92 110.92 110.92 110.92 0.0M
2023-07-27 111.11 111.11 111.11 111.11 0.0M
2023-07-26 110.47 110.47 110.47 110.47 0.0M
2023-07-25 110.99 110.99 110.99 110.99 0.0M
2023-07-24 110.66 110.66 110.66 110.66 0.0M
2023-07-21 110.74 110.74 110.74 110.74 0.0M
2023-07-20 110.68 110.68 110.68 110.68 0.0M
2023-07-19 110.86 110.86 110.86 111.34 0.0M
2023-07-18 110.35 110.35 110.35 110.35 0.0M
2023-07-17 109.82 109.82 109.82 109.82 0.0M
2023-07-14 109.28 109.28 109.28 109.60 0.0M
2023-07-13 109.08 109.08 109.08 109.08 0.0M
2023-07-12 108.86 108.86 108.86 108.86 0.0M
2023-07-11 107.47 107.47 107.47 107.47 0.0M
2023-07-10 106.95 106.95 106.95 106.95 0.0M
2023-07-07 107.06 107.06 107.06 107.06 0.0M
2023-07-06 106.31 106.31 106.31 106.31 0.0M
2023-07-05 107.89 107.89 107.89 107.89 0.0M
2023-07-04 107.91 107.91 107.91 107.91 0.0M
2023-07-03 107.99 107.99 107.99 107.99 0.0M
2023-06-30 107.94 107.94 107.94 107.94 0.0M
2023-06-29 106.81 106.81 106.81 106.81 0.0M
2023-06-28 106.40 106.40 106.40 106.40 0.0M
2023-06-27 105.74 105.74 105.74 105.74 0.0M
2023-06-26 105.34 105.34 105.34 105.34 0.0M
2023-06-23 105.37 105.37 105.37 105.37 0.0M
2023-06-22 105.84 105.84 105.84 105.84 0.0M
2023-06-21 105.98 105.98 105.98 105.98 0.0M
2023-06-20 106.27 106.27 106.27 106.27 0.0M
2023-06-19 106.66 106.66 106.66 106.66 0.0M
2023-06-16 107.30 107.30 107.30 107.30 0.0M
2023-06-15 106.86 106.86 106.86 106.86 0.0M
2023-06-14 106.58 106.58 106.58 106.58 0.0M
2023-06-13 106.04 106.04 106.04 106.04 0.0M
2023-06-12 104.52 104.52 104.52 104.52 0.0M
2023-06-09 104.18 104.18 104.18 104.18 0.0M
2023-06-08 103.79 103.79 103.79 103.79 0.0M
2023-06-07 103.82 103.82 103.82 103.82 0.0M
2023-06-06 103.67 103.67 103.67 103.67 0.0M
2023-06-05 103.92 103.92 103.92 103.92 0.0M
2023-06-02 103.72 103.72 103.72 103.72 0.0M
2023-06-01 101.83 101.83 101.83 101.83 0.0M
2023-05-31 101.00 101.00 101.00 101.00 0.0M
2023-05-30 102.05 102.05 102.05 102.05 0.0M
2023-05-29 102.07 102.07 102.07 102.07 0.0M
2023-05-26 101.60 101.60 101.60 101.60 0.0M
2023-05-25 100.08 100.08 100.08 100.08 0.0M
2023-05-24 99.54 99.54 99.54 99.54 0.0M
2023-05-23 101.47 101.47 101.47 101.47 0.0M
2023-05-22 101.78 101.78 101.78 101.78 0.0M
2023-05-19 101.56 101.56 101.56 101.56 0.0M
2023-05-18 101.42 101.42 101.42 101.42 0.0M
2023-05-17 100.03 100.03 100.03 100.03 0.0M
2023-05-16 99.99 99.99 99.99 99.99 0.0M
2023-05-15 100.12 100.12 100.12 100.12 0.0M
2023-05-11 100.44 100.44 100.44 100.44 0.0M
2023-05-10 100.34 100.34 100.34 100.34 0.0M
2023-03-08 98.16 98.16 98.16 98.16 0.0M
2023-02-24 99.25 99.25 99.25 99.25 0.0M
2023-02-17 100.81 100.81 100.81 100.81 0.0M
2023-02-01 100.53 100.53 100.53 100.53 0.0M
2023-01-20 96.26 96.26 96.26 96.26 0.0M
2023-01-18 98.56 98.56 98.56 98.56 0.0M
2023-01-11 96.24 96.24 96.24 96.24 0.0M