Ossiam Lux - Ossiam Stoxx Europe 600 ESG Equal Weight NR (EPA:S6EW)
France · Delayed Price · Currency is EUR 156.80
-1.40 (-0.88%)
At close: Sep 23, 2026
EPA:S6EW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 158.30 | 158.30 | 156.80 | 156.80 | 156.80 | -0.88% | 16 |
| Sep 22, 2026 | 157.58 | 157.58 | 157.58 | 158.20 | 158.20 | 0.62% | 21 |
| Sep 21, 2026 | 156.30 | 156.30 | 156.30 | 157.22 | 157.22 | 1.02% | 21 |
| Sep 18, 2026 | 157.12 | 157.16 | 157.00 | 155.64 | 155.64 | -1.24% | 21 |
| Sep 17, 2026 | 157.02 | 157.36 | 156.60 | 157.60 | 157.60 | 0.66% | 2 |
| Sep 16, 2026 | 155.90 | 156.80 | 155.90 | 156.56 | 156.56 | 0.77% | 7 |
| Sep 15, 2026 | 154.88 | 154.88 | 154.30 | 155.36 | 155.36 | -0.13% | 141 |
| Sep 14, 2026 | 156.30 | 156.30 | 155.88 | 155.56 | 155.56 | -0.54% | 111 |
| Sep 11, 2026 | 156.22 | 156.22 | 156.22 | 156.40 | 156.40 | 0.37% | - |
| Sep 10, 2026 | 157.34 | 157.34 | 155.82 | 155.82 | 155.82 | -0.75% | 236 |
| Sep 9, 2026 | 158.58 | 158.58 | 156.94 | 157.00 | 157.00 | -1.47% | 77 |
| Sep 8, 2026 | 158.80 | 159.32 | 158.80 | 159.34 | 159.34 | 0.13% | 2 |
| Sep 7, 2026 | 159.20 | 159.48 | 159.20 | 159.14 | 159.14 | -0.39% | 404 |
| Sep 4, 2026 | 159.30 | 159.76 | 159.26 | 159.76 | 159.76 | 0.36% | 1,269 |
| Sep 3, 2026 | 158.42 | 158.42 | 158.42 | 159.18 | 159.18 | 0.66% | - |
| Sep 2, 2026 | 158.66 | 158.94 | 158.10 | 158.14 | 158.14 | -0.57% | 12 |
| Sep 1, 2026 | 160.38 | 160.38 | 159.00 | 159.04 | 159.04 | -0.85% | 195 |
| Aug 31, 2026 | 161.46 | 161.46 | 161.24 | 160.40 | 160.40 | -0.55% | 23 |
| Aug 28, 2026 | 161.44 | 161.52 | 161.28 | 161.28 | 161.28 | 0.54% | 814 |
| Aug 27, 2026 | 160.88 | 160.88 | 160.88 | 160.42 | 160.42 | -0.41% | - |
| Aug 26, 2026 | 161.08 | 161.08 | 161.08 | 161.08 | 161.08 | 0.06% | - |
| Aug 25, 2026 | 160.60 | 160.60 | 160.44 | 160.98 | 160.98 | 0.45% | 13 |
| Aug 24, 2026 | 159.24 | 160.36 | 159.24 | 160.26 | 160.26 | 0.56% | 125 |
| Aug 21, 2026 | 158.52 | 158.52 | 158.52 | 159.36 | 159.36 | 0.67% | - |
| Aug 20, 2026 | 158.60 | 158.60 | 157.70 | 158.30 | 158.30 | -0.24% | 15 |
| Aug 19, 2026 | 158.54 | 158.54 | 158.54 | 158.68 | 158.68 | 0.08% | - |
| Aug 18, 2026 | 159.16 | 159.16 | 158.66 | 158.56 | 158.56 | -0.71% | 3 |
| Aug 17, 2026 | 160.54 | 160.54 | 160.46 | 159.70 | 159.70 | -0.57% | 5 |
| Aug 14, 2026 | 161.02 | 161.02 | 160.74 | 160.62 | 160.62 | 0.15% | 19 |
| Aug 13, 2026 | 160.64 | 160.88 | 160.64 | 160.38 | 160.38 | 0.09% | 2 |
| Aug 12, 2026 | 160.60 | 160.60 | 160.60 | 160.24 | 160.24 | -0.12% | - |
| Aug 11, 2026 | 160.60 | 160.88 | 160.40 | 160.44 | 160.44 | -0.12% | 7 |
| Aug 10, 2026 | 161.34 | 161.34 | 160.80 | 160.64 | 160.64 | -0.41% | 112 |
| Aug 7, 2026 | 160.86 | 161.40 | 160.86 | 161.30 | 161.30 | 0.29% | 2 |
| Aug 6, 2026 | 161.10 | 161.42 | 160.70 | 160.84 | 160.84 | 0.35% | 9 |
| Aug 5, 2026 | 161.06 | 161.06 | 161.06 | 160.28 | 160.28 | 0.02% | 6 |
| Aug 4, 2026 | 159.54 | 159.54 | 159.54 | 160.24 | 160.24 | 0.69% | - |
| Aug 3, 2026 | 159.12 | 159.54 | 158.48 | 159.14 | 159.14 | 0.61% | 84 |
| Jul 31, 2026 | 158.82 | 159.44 | 158.52 | 158.18 | 158.18 | -0.08% | 116 |
| Jul 30, 2026 | 157.64 | 157.64 | 157.64 | 158.30 | 158.30 | 0.52% | - |
| Jul 29, 2026 | 158.40 | 158.46 | 157.84 | 157.48 | 157.48 | -0.23% | 3 |
| Jul 28, 2026 | 156.90 | 157.50 | 156.90 | 157.84 | 157.84 | 0.69% | 6 |
| Jul 27, 2026 | 157.36 | 157.36 | 157.36 | 156.76 | 156.76 | 0.55% | 3 |
| Jul 24, 2026 | 154.62 | 155.90 | 154.62 | 155.90 | 155.90 | 1.09% | 397 |
| Jul 23, 2026 | 155.84 | 155.84 | 155.66 | 154.22 | 154.22 | -1.49% | 17 |
| Jul 22, 2026 | 155.08 | 157.00 | 155.08 | 156.56 | 156.56 | 0.73% | 169 |
| Jul 21, 2026 | 155.46 | 155.46 | 154.84 | 155.42 | 155.42 | 0.04% | 4 |
| Jul 20, 2026 | 155.58 | 155.90 | 155.58 | 155.36 | 155.36 | -0.28% | 5 |
| Jul 17, 2026 | 155.72 | 155.72 | 155.72 | 155.80 | 155.80 | -0.19% | - |
| Jul 16, 2026 | 155.70 | 155.70 | 155.28 | 156.10 | 156.10 | 0.24% | 1 |