Ossiam US Minimum Variance ESG NR UCITS ETF 1A (EUR)

OSX2
🏛️ germany →
285.30
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
2023-12-29 250.15 250.15 249.80 250.15 0.0M
2023-12-28 248.75 249.80 248.25 249.80 0.0M
2023-12-27 249.75 249.75 248.30 248.30 0.0M
2023-12-22 248.60 249.90 248.15 249.90 0.0M
2023-12-21 248.85 248.85 247.95 248.35 0.0M
2023-12-20 250.85 251.25 250.30 250.30 0.0M
2023-12-19 251.15 251.15 250.60 250.60 0.0M
2023-12-18 249.65 251.55 249.65 251.55 0.0M
2023-12-15 249.60 250.55 249.50 249.50 0.0M
2023-12-14 254.05 254.05 249.85 249.85 0.0M
2023-12-13 253.05 253.65 253.05 253.65 0.0M
2023-12-12 252.55 252.60 252.20 252.60 0.0M
2023-12-11 252.05 252.85 250.90 252.85 0.0M
2023-12-08 250.15 250.40 250.15 250.40 0.0M
2023-12-07 250.15 250.35 250.05 250.05 0.0M
2023-12-06 251.00 251.10 249.75 249.75 0.0M
2023-12-05 251.15 251.15 250.95 250.95 0.0M
2023-12-04 250.25 251.40 250.15 251.40 0.0M
2023-12-01 248.65 249.60 248.55 249.60 0.0M
2023-11-30 244.65 247.00 244.65 247.00 0.0M
2023-11-29 244.65 244.80 244.35 244.35 0.0M
2023-11-28 245.55 245.55 245.10 245.10 0.0M
2023-11-27 245.90 246.05 245.85 245.85 0.0M
2023-11-24 246.85 247.10 246.75 246.75 0.0M
2023-11-23 246.35 246.60 246.35 246.60 0.0M
2023-11-22 245.50 247.05 245.50 246.95 0.0M
2023-11-21 243.45 244.75 243.45 244.75 0.0M
2023-11-20 244.10 244.10 243.60 243.60 0.0M
2023-11-17 246.05 246.05 244.90 244.90 0.0M
2023-11-16 246.10 246.10 244.60 244.85 0.0M
2023-11-15 245.80 246.25 245.80 245.90 0.0M
2023-11-14 247.20 247.20 246.10 246.65 0.0M
2023-11-13 246.90 247.35 246.90 247.15 0.0M
2023-11-10 247.00 247.00 245.35 246.50 0.0M
2023-11-09 246.75 247.45 246.30 246.30 0.0M
2023-11-08 247.80 248.15 246.70 246.70 0.0M
2023-11-07 247.30 248.25 247.30 248.25 0.0M
2023-11-06 246.95 247.65 246.50 247.15 0.0M
2023-11-03 247.40 247.55 247.00 247.55 0.0M
2023-11-02 244.45 247.00 244.05 247.00 0.0M
2023-11-01 244.30 245.80 244.15 245.80 0.0M
2023-10-31 242.05 243.75 241.95 243.75 0.0M
2023-10-30 241.95 241.95 241.25 241.70 0.0M
2023-10-27 244.80 244.80 241.90 241.90 0.0M
2023-10-26 245.55 246.10 245.20 246.10 0.0M
2023-10-25 244.10 245.50 244.10 245.50 0.0M
2023-10-24 241.25 244.45 240.80 244.45 0.0M
2023-10-23 245.00 245.00 243.20 243.20 0.0M
2023-10-20 246.00 246.00 245.80 245.85 0.0M
2023-10-19 249.45 249.45 247.50 247.50 0.0M
2023-10-18 250.10 250.60 250.10 250.60 0.0M
2023-10-17 250.70 250.70 249.75 250.15 0.0M
2023-10-16 249.05 250.80 249.05 250.80 0.0M
2023-10-13 248.40 249.45 248.40 249.15 0.0M
2023-10-12 247.90 248.45 247.90 247.95 0.0M
2023-10-11 247.45 248.15 246.45 246.45 0.0M
2023-10-10 247.40 248.15 247.05 248.15 0.0M
2023-10-09 244.95 246.30 244.25 246.30 0.0M
2023-10-06 244.60 244.95 243.75 243.75 0.0M
2023-10-05 245.55 245.55 244.35 244.35 0.0M
2023-10-04 245.40 245.40 244.10 244.10 0.0M
2023-10-03 246.95 246.95 245.25 245.30 0.0M
2023-10-02 247.95 248.60 246.30 246.30 0.0M
2023-09-29 248.50 248.90 248.50 248.75 0.0M
2023-09-28 250.10 250.10 249.15 249.15 0.0M
2023-09-27 249.90 250.70 249.90 250.00 0.0M
2023-09-26 251.20 251.20 250.15 250.15 0.0M
2023-09-25 250.55 251.40 250.55 251.40 0.0M
2023-09-22 250.50 251.45 250.50 251.45 0.0M
2023-09-21 253.70 253.70 251.70 251.70 0.0M
2023-09-20 252.60 253.70 252.55 253.70 0.0M
2023-09-19 252.95 252.95 252.20 252.20 0.0M
2023-09-18 253.70 253.70 253.05 253.05 0.0M
2023-09-15 255.80 255.85 254.35 254.35 0.0M
2023-09-14 251.80 254.35 251.80 254.35 0.0M
2023-09-13 251.50 251.90 251.50 251.90 0.0M
2023-09-12 252.00 252.45 252.00 252.00 0.0M
2023-09-11 251.95 252.50 251.60 251.60 0.0M
2023-09-08 251.65 252.70 251.65 252.70 0.0M
2023-09-07 250.40 252.05 250.40 252.05 0.0M
2023-09-06 251.40 251.40 250.70 250.70 0.0M
2023-09-05 251.95 253.35 251.95 252.60 0.0M
2023-09-04 252.05 252.25 251.90 251.90 0.0M
2023-09-01 250.75 252.15 250.75 252.15 0.0M
2023-08-31 250.65 251.70 250.65 251.70 0.0M
2023-08-30 250.60 250.60 249.90 249.90 0.0M
2023-08-29 250.70 250.85 249.95 249.95 0.0M
2023-08-28 249.50 250.45 249.50 250.45 0.0M
2023-08-25 248.70 249.95 248.50 249.95 0.0M
2023-08-24 248.80 249.55 248.35 248.85 0.0M
2023-08-23 247.95 249.25 247.95 248.40 0.0M
2023-08-22 246.60 248.00 246.60 248.00 0.0M
2023-08-21 248.05 248.05 247.10 247.10 0.0M
2023-08-18 247.55 248.15 247.55 248.15 0.0M
2023-08-17 248.10 248.50 248.10 248.35 0.0M
2023-08-16 247.60 249.00 247.60 249.00 0.0M
2023-08-15 249.65 249.65 248.30 248.30 0.0M
2023-08-14 249.50 250.45 249.50 249.75 0.0M
2023-08-11 247.65 248.80 247.60 248.80 0.0M
2023-08-10 248.35 248.80 247.65 248.80 0.0M
2023-08-09 248.10 249.05 248.10 248.60 0.0M
2023-08-08 247.95 248.50 247.45 247.55 0.0M
2023-08-07 247.05 247.95 246.80 247.95 0.0M
2023-08-04 248.65 248.65 247.40 247.40 0.0M
2023-08-03 249.10 249.50 248.15 248.15 0.0M
2023-08-02 248.20 249.75 247.50 249.75 0.0M
2023-08-01 250.30 250.35 249.35 249.35 0.0M
2023-07-31 249.30 249.35 248.75 248.75 0.0M
2023-07-28 250.00 250.00 249.25 249.25 0.0M
2023-07-27 249.35 250.80 248.55 250.80 0.0M
2023-07-26 250.10 250.10 249.60 249.70 0.0M
2023-07-25 250.80 251.40 250.50 250.50 0.0M
2023-07-24 248.35 250.60 248.35 250.60 0.0M
2023-07-21 246.95 248.80 246.95 248.80 0.0M
2023-07-20 243.65 246.75 243.65 246.75 0.0M
2023-07-19 242.75 244.00 242.75 244.00 0.0M
2023-07-18 241.05 243.35 241.05 243.35 0.0M
2023-07-17 242.35 242.45 242.35 242.45 0.0M
2023-07-14 243.05 243.05 242.45 242.45 0.0M
2023-07-13 244.60 244.60 243.60 243.75 0.0M
2023-07-12 246.80 247.15 245.55 245.55 0.0M
2023-07-11 244.65 246.00 244.65 246.00 0.0M
2023-07-10 244.45 245.15 244.45 245.15 0.0M
2023-07-07 247.95 248.15 246.00 246.00 0.0M
2023-07-06 250.05 250.05 248.50 248.50 0.0M
2023-07-05 250.10 250.50 250.05 250.50 0.0M
2023-07-04 250.05 250.30 250.00 250.30 0.0M
2023-07-03 249.70 250.00 248.75 250.00 0.0M
2023-06-30 248.20 249.05 248.20 248.70 0.0M
2023-06-29 246.15 247.35 245.80 247.35 0.0M
2023-06-28 246.05 246.10 245.70 245.70 0.0M
2023-06-27 245.60 245.60 244.80 245.30 0.0M
2023-06-26 245.50 245.50 244.70 244.70 0.0M
2023-06-23 245.60 247.15 245.60 246.70 0.0M
2023-06-22 244.50 245.30 244.00 245.30 0.0M
2023-06-21 246.00 246.10 245.80 245.80 0.0M
2023-06-20 247.65 247.65 247.00 247.00 0.0M
2023-06-19 247.75 248.10 247.75 247.80 0.0M
2023-06-16 247.15 248.35 246.75 248.35 0.0M
2023-06-15 246.90 247.00 246.30 246.30 0.0M
2023-06-14 248.00 248.00 247.35 247.85 0.0M
2023-06-13 247.30 247.75 247.20 247.75 0.0M
2023-06-12 247.50 247.50 246.75 247.35 0.0M
2023-06-09 245.85 246.90 245.85 246.90 0.0M
2023-06-08 246.20 246.20 244.90 244.90 0.0M
2023-06-07 246.65 246.65 245.85 245.85 0.0M
2023-06-06 246.45 247.25 246.10 246.10 0.0M
2023-06-05 247.65 247.80 247.65 247.70 0.0M
2023-06-02 242.55 245.60 242.55 245.60 0.0M
2023-06-01 244.85 245.00 242.65 242.65 0.0M
2023-05-31 243.20 244.05 243.10 244.05 0.0M
2023-05-30 245.25 245.25 242.95 242.95 0.0M
2023-05-29 244.65 244.80 244.55 244.80 0.0M
2023-05-26 243.90 244.70 243.80 244.70 0.0M
2023-05-25 245.95 245.95 243.45 243.45 0.0M
2023-05-24 246.30 246.40 246.25 246.25 0.0M
2023-05-23 248.75 248.75 247.55 247.55 0.0M
2023-05-22 249.55 249.55 249.10 249.10 0.0M
2023-05-19 250.20 250.45 249.35 249.35 0.0M
2023-05-18 249.15 250.10 249.15 249.75 0.0M
2023-05-17 248.45 249.70 248.35 248.35 0.0M
2023-05-16 249.90 249.90 249.05 249.05 0.0M
2023-05-15 251.65 251.90 250.20 250.20 0.0M
2023-05-12 249.25 250.75 249.25 250.75 0.0M
2023-05-11 249.70 249.70 248.90 248.90 0.0M
2023-05-10 249.30 249.30 248.00 248.00 0.0M
2023-05-09 248.65 249.60 248.65 249.60 0.0M
2023-05-08 248.05 248.20 248.05 248.05 0.0M
2023-05-05 245.85 248.00 245.85 248.00 0.0M
2023-05-04 247.30 247.45 244.65 245.80 0.0M
2023-05-03 250.75 250.75 249.65 249.65 0.0M
2023-05-02 252.85 253.05 249.30 249.30 0.0M
2023-04-28 249.45 249.90 249.45 249.75 0.0M
2023-04-27 247.30 247.90 247.30 247.85 0.0M
2023-04-26 250.15 250.15 247.85 247.85 0.0M
2023-04-25 250.35 252.35 250.35 252.35 0.0M
2023-04-24 251.20 251.20 250.45 250.80 0.0M
2023-04-21 251.85 251.85 251.35 251.35 0.0M
2023-04-20 251.95 251.95 251.30 251.30 0.0M
2023-04-19 252.25 252.60 252.20 252.25 0.0M
2023-04-18 253.30 253.30 252.20 252.20 0.0M
2023-04-17 251.45 253.15 251.45 253.15 0.0M
2023-04-14 250.35 250.95 250.35 250.80 0.0M
2023-04-13 250.70 250.70 249.45 249.45 0.0M
2023-04-12 252.10 252.50 251.00 251.00 0.0M
2023-04-11 253.00 253.00 252.20 252.90 0.0M
2023-04-06 251.60 251.75 250.90 250.90 0.0M
2023-04-05 248.85 250.95 248.85 250.95 0.0M
2023-04-04 250.70 250.75 248.65 248.65 0.0M
2023-04-03 250.70 250.70 250.20 250.60 0.0M
2023-03-31 246.40 248.75 246.40 248.75 0.0M
2023-03-30 247.00 247.00 245.85 245.85 0.0M
2023-03-29 246.60 246.60 246.10 246.20 0.0M
2023-03-28 245.70 245.70 244.80 245.65 0.0M
2023-03-27 245.30 245.90 245.25 245.90 0.0M
2023-03-24 240.15 243.45 240.15 243.45 0.0M
2023-03-23 238.70 240.40 238.65 239.90 0.0M
2023-03-22 243.80 243.80 243.15 243.15 0.0M
2023-03-21 244.15 244.15 243.50 243.50 0.0M
2023-03-20 241.50 243.40 241.10 243.40 0.0M
2023-03-17 245.55 245.55 242.55 242.55 0.0M
2023-03-16 245.75 245.75 244.55 245.30 0.0M
2023-03-15 243.05 245.75 243.05 245.00 0.0M
2023-03-14 242.50 243.75 242.50 243.75 0.0M
2023-03-13 244.40 244.40 242.00 242.15 0.0M
2023-03-10 246.10 247.20 246.00 246.90 0.0M
2023-03-09 251.25 251.25 250.20 250.20 0.0M
2023-03-08 252.45 252.50 250.90 250.90 0.0M
2023-03-07 251.40 252.05 251.40 252.05 0.0M
2023-03-06 252.00 252.00 251.30 251.30 0.0M
2023-03-03 250.60 251.90 250.60 251.90 0.0M
2023-03-02 247.50 249.75 247.50 249.75 0.0M
2023-03-01 250.10 250.10 246.40 247.00 0.0M
2023-02-28 251.65 252.15 251.20 251.20 0.0M
2023-02-27 253.75 253.80 252.60 252.60 0.0M
2023-02-24 254.30 254.30 253.25 253.25 0.0M
2023-02-23 254.55 254.55 253.75 253.75 0.0M
2023-02-22 253.70 254.65 253.70 254.65 0.0M
2023-02-21 254.10 254.50 253.45 253.45 0.0M
2023-02-20 253.95 254.05 253.70 253.70 0.0M
2023-02-17 252.85 253.60 252.85 253.60 0.0M
2023-02-16 253.95 253.95 252.90 252.90 0.0M
2023-02-15 252.55 253.90 252.55 253.90 0.0M
2023-02-14 254.25 254.25 252.30 252.30 0.0M
2023-02-13 253.45 254.35 253.45 253.90 0.0M
2023-02-10 250.00 253.25 250.00 253.25 0.0M
2023-02-09 252.90 252.90 251.40 251.40 0.0M
2023-02-08 252.30 252.30 251.95 252.30 0.0M
2023-02-07 252.25 252.30 250.90 251.30 0.0M
2023-02-06 250.00 251.90 249.85 251.90 0.0M
2023-02-03 248.55 249.95 247.70 249.95 0.0M
2023-02-02 248.50 248.65 248.10 248.65 0.0M
2023-02-01 250.85 250.85 249.10 249.10 0.0M
2023-01-31 251.05 251.05 250.10 250.25 0.0M
2023-01-30 249.40 250.85 248.55 250.85 0.0M
2023-01-27 251.80 251.80 250.90 250.90 0.0M
2023-01-26 250.85 251.35 250.85 251.35 0.0M
2023-01-25 250.25 250.25 249.65 249.65 0.0M
2023-01-24 249.90 250.05 249.90 250.05 0.0M
2023-01-23 248.65 250.85 248.65 250.85 0.0M
2023-01-20 248.40 249.10 248.35 249.10 0.0M
2023-01-19 250.10 250.10 248.80 249.55 0.0M
2023-01-18 254.10 254.20 251.80 251.80 0.0M
2023-01-17 254.60 255.15 254.60 255.15 0.0M
2023-01-16 255.10 255.30 254.80 255.30 0.0M
2023-01-13 253.80 254.70 253.80 254.70 0.0M
2023-01-12 256.45 256.55 254.20 254.20 0.0M
2023-01-11 256.30 256.40 255.35 255.35 0.0M
2023-01-10 255.65 255.65 255.10 255.10 0.0M
2023-01-09 259.30 259.60 258.50 258.50 0.0M
2023-01-06 258.35 260.55 258.35 260.55 0.0M
2023-01-05 256.35 257.45 256.35 257.45 0.0M
2023-01-04 255.95 257.10 255.95 257.10 0.0M
2023-01-03 256.50 258.05 255.45 255.45 0.0M
2023-01-02 255.05 257.65 255.05 257.65 0.0M