Ossiam MSCI World (ETR:0SWE)
Germany · Delayed Price · Currency is EUR 119.63
+0.17 (0.15%)
At close: Sep 23, 2026
Ossiam MSCI World Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 119.31 | 119.46 | 119.31 | 119.46 | 119.46 | 0.60% | - |
| Sep 21, 2026 | 118.21 | 118.75 | 118.21 | 118.75 | 118.75 | 1.24% | 3 |
| Sep 18, 2026 | 117.89 | 117.89 | 117.29 | 117.29 | 117.29 | -0.28% | - |
| Sep 17, 2026 | 117.25 | 117.62 | 117.25 | 117.62 | 117.62 | 0.75% | - |
| Sep 16, 2026 | 116.52 | 116.75 | 116.52 | 116.75 | 116.75 | 0.51% | - |
| Sep 15, 2026 | 116.37 | 116.57 | 116.16 | 116.16 | 116.16 | -0.48% | 117 |
| Sep 14, 2026 | 116.55 | 116.73 | 116.55 | 116.73 | 116.73 | -0.22% | - |
| Sep 11, 2026 | 116.37 | 116.99 | 116.37 | 116.99 | 116.99 | 0.94% | - |
| Sep 10, 2026 | 116.63 | 116.63 | 115.89 | 115.89 | 115.89 | -0.43% | 7 |
| Sep 9, 2026 | 117.14 | 117.14 | 116.39 | 116.39 | 116.39 | -0.86% | - |
| Sep 8, 2026 | 117.59 | 117.59 | 117.40 | 117.40 | 117.40 | -0.15% | - |
| Sep 7, 2026 | 117.88 | 117.88 | 117.58 | 117.58 | 117.58 | -0.44% | - |
| Sep 4, 2026 | 117.97 | 118.10 | 117.97 | 118.10 | 118.10 | 0.02% | - |
| Sep 3, 2026 | 117.07 | 118.08 | 117.07 | 118.08 | 118.08 | 0.85% | - |
| Sep 2, 2026 | 116.81 | 117.08 | 116.46 | 117.08 | 117.08 | 0.18% | - |
| Sep 1, 2026 | 117.47 | 117.47 | 116.78 | 116.88 | 116.88 | -0.12% | - |
| Aug 31, 2026 | 117.79 | 117.79 | 117.01 | 117.01 | 117.01 | -1.14% | - |
| Aug 28, 2026 | 117.76 | 118.36 | 117.67 | 118.36 | 118.36 | 0.85% | - |
| Aug 27, 2026 | 117.28 | 117.48 | 117.28 | 117.37 | 117.37 | 0.36% | - |
| Aug 26, 2026 | 116.93 | 116.95 | 116.92 | 116.95 | 116.95 | 0.12% | - |
| Aug 25, 2026 | 116.97 | 117.03 | 116.81 | 116.81 | 116.81 | 0.26% | - |
| Aug 24, 2026 | 116.48 | 116.51 | 116.48 | 116.51 | 116.51 | -0.25% | - |
| Aug 21, 2026 | 116.24 | 116.80 | 116.24 | 116.80 | 116.80 | 0.27% | - |
| Aug 20, 2026 | 117.00 | 117.00 | 116.48 | 116.48 | 116.48 | -0.65% | 2 |
| Aug 19, 2026 | 117.39 | 117.41 | 117.25 | 117.25 | 117.25 | -0.35% | - |
| Aug 18, 2026 | 118.18 | 118.18 | 117.66 | 117.66 | 117.66 | -1.17% | - |
| Aug 17, 2026 | 119.12 | 119.12 | 119.05 | 119.05 | 119.05 | 0.07% | - |
| Aug 14, 2026 | 119.59 | 119.59 | 118.97 | 118.97 | 118.97 | -0.42% | 583 |
| Aug 13, 2026 | 119.30 | 119.47 | 119.25 | 119.47 | 119.47 | 0.48% | - |
| Aug 12, 2026 | 118.85 | 118.98 | 118.85 | 118.90 | 118.90 | 0.07% | - |
| Aug 11, 2026 | 118.89 | 119.15 | 118.82 | 118.82 | 118.82 | -0.02% | - |
| Aug 10, 2026 | 118.91 | 118.91 | 118.80 | 118.84 | 118.84 | 0.08% | - |
| Aug 7, 2026 | 118.44 | 118.74 | 118.44 | 118.74 | 118.74 | 0.36% | - |
| Aug 6, 2026 | 118.42 | 118.46 | 118.31 | 118.31 | 118.31 | -0.36% | 7 |
| Aug 5, 2026 | 118.78 | 118.78 | 118.74 | 118.74 | 118.74 | 0.66% | - |
| Aug 4, 2026 | 117.16 | 117.96 | 116.99 | 117.96 | 117.96 | 1.28% | - |
| Aug 3, 2026 | 115.83 | 116.47 | 115.76 | 116.47 | 116.47 | 1.50% | - |
| Jul 31, 2026 | 115.22 | 115.53 | 114.74 | 114.74 | 114.74 | 0.46% | 100 |
| Jul 30, 2026 | 114.04 | 114.23 | 113.98 | 114.21 | 114.21 | -0.53% | 428 |
| Jul 29, 2026 | 115.80 | 115.80 | 114.82 | 114.82 | 114.82 | -0.66% | 4 |
| Jul 28, 2026 | 115.22 | 115.58 | 115.22 | 115.58 | 115.58 | 0.36% | - |
| Jul 27, 2026 | 116.14 | 116.30 | 115.16 | 115.16 | 115.16 | -0.46% | - |
| Jul 24, 2026 | 115.02 | 115.70 | 115.02 | 115.70 | 115.70 | 0.72% | 1 |
| Jul 23, 2026 | 115.69 | 115.80 | 114.87 | 114.87 | 114.87 | -1.27% | - |
| Jul 22, 2026 | 115.79 | 116.35 | 115.79 | 116.35 | 116.35 | 0.24% | - |
| Jul 21, 2026 | 115.71 | 116.08 | 115.61 | 116.08 | 116.08 | 0.37% | - |
| Jul 20, 2026 | 115.18 | 115.65 | 115.18 | 115.65 | 115.65 | 0.31% | - |
| Jul 17, 2026 | 115.09 | 115.30 | 115.09 | 115.30 | 115.30 | -1.09% | - |
| Jul 16, 2026 | 116.38 | 116.56 | 116.00 | 116.56 | 116.56 | - | 5 |
| Jul 15, 2026 | 116.71 | 116.71 | 116.56 | 116.56 | 116.56 | 0.15% | - |