Ossiam Lux - Barclays Quantic Global - Fund (ETR:BQGE)
Germany · Delayed Price · Currency is EUR 157.82
+1.12 (0.71%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:BQGE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 157.88 | 158.36 | 157.82 | 157.82 | 157.82 | 0.71% | 1 |
| Sep 21, 2026 | 155.82 | 156.70 | 155.82 | 156.70 | 156.70 | 0.89% | - |
| Sep 18, 2026 | 156.84 | 156.84 | 155.32 | 155.32 | 155.32 | -1.18% | - |
| Sep 17, 2026 | 158.24 | 158.24 | 157.18 | 157.18 | 157.18 | 0.10% | 13 |
| Sep 16, 2026 | 156.88 | 157.04 | 156.88 | 157.02 | 157.02 | 0.01% | - |
| Sep 15, 2026 | 157.94 | 157.94 | 157.00 | 157.00 | 157.00 | -0.66% | - |
| Sep 14, 2026 | 155.80 | 158.04 | 155.80 | 158.04 | 158.04 | 1.79% | 96 |
| Sep 11, 2026 | 154.80 | 155.40 | 154.80 | 155.26 | 155.26 | 0.39% | 16 |
| Sep 10, 2026 | 155.56 | 155.56 | 154.66 | 154.66 | 154.66 | -0.28% | 14 |
| Sep 9, 2026 | 156.68 | 156.68 | 155.10 | 155.10 | 155.10 | -1.57% | - |
| Sep 8, 2026 | 159.56 | 159.78 | 157.58 | 157.58 | 157.58 | -1.51% | 24 |
| Sep 7, 2026 | 159.88 | 160.06 | 159.88 | 160.00 | 160.00 | -0.30% | - |
| Sep 4, 2026 | 161.80 | 161.92 | 160.48 | 160.48 | 160.48 | -1.18% | - |
| Sep 3, 2026 | 160.96 | 163.24 | 160.96 | 162.40 | 162.40 | 1.13% | 43 |
| Sep 2, 2026 | 160.74 | 160.74 | 160.20 | 160.58 | 160.58 | -0.31% | - |
| Sep 1, 2026 | 163.22 | 163.22 | 161.08 | 161.08 | 161.08 | -1.26% | 60 |
| Aug 31, 2026 | 163.72 | 163.72 | 163.14 | 163.14 | 163.14 | -0.74% | 24 |
| Aug 28, 2026 | 163.34 | 164.36 | 163.18 | 164.36 | 164.36 | 0.96% | 31 |
| Aug 27, 2026 | 161.10 | 162.80 | 161.10 | 162.80 | 162.80 | 1.95% | 11 |
| Aug 26, 2026 | 160.04 | 160.46 | 159.68 | 159.68 | 159.68 | -0.49% | 4 |
| Aug 25, 2026 | 160.76 | 160.82 | 160.46 | 160.46 | 160.46 | 0.15% | - |
| Aug 24, 2026 | 159.86 | 160.22 | 159.86 | 160.22 | 160.22 | 0.15% | 1 |
| Aug 21, 2026 | 158.52 | 159.98 | 158.52 | 159.98 | 159.98 | 0.65% | 2 |
| Aug 20, 2026 | 159.90 | 159.90 | 158.94 | 158.94 | 158.94 | -0.79% | - |
| Aug 19, 2026 | 159.04 | 160.20 | 159.04 | 160.20 | 160.20 | 0.38% | - |
| Aug 18, 2026 | 158.90 | 159.60 | 158.90 | 159.60 | 159.60 | -0.10% | - |
| Aug 17, 2026 | 161.16 | 161.16 | 159.76 | 159.76 | 159.76 | -1.15% | 230 |
| Aug 14, 2026 | 163.04 | 163.04 | 161.62 | 161.62 | 161.62 | 0.72% | 454 |
| Aug 13, 2026 | 160.60 | 160.80 | 160.46 | 160.46 | 160.46 | -0.05% | - |
| Aug 12, 2026 | 162.28 | 162.28 | 160.54 | 160.54 | 160.54 | -1.25% | - |
| Aug 11, 2026 | 162.20 | 162.58 | 162.20 | 162.58 | 162.58 | 0.37% | - |
| Aug 10, 2026 | 160.96 | 161.98 | 160.90 | 161.98 | 161.98 | 0.62% | - |
| Aug 7, 2026 | 159.60 | 160.98 | 159.60 | 160.98 | 160.98 | 1.53% | - |
| Aug 6, 2026 | 160.02 | 160.02 | 158.56 | 158.56 | 158.56 | -0.90% | - |
| Aug 5, 2026 | 159.94 | 160.92 | 159.94 | 160.00 | 160.00 | 0.77% | 8 |
| Aug 4, 2026 | 157.32 | 158.78 | 156.68 | 158.78 | 158.78 | 1.07% | - |
| Aug 3, 2026 | 155.68 | 157.18 | 155.68 | 157.10 | 157.10 | 2.05% | 26 |
| Jul 31, 2026 | 154.78 | 155.04 | 153.94 | 153.94 | 153.94 | 0.01% | - |
| Jul 30, 2026 | 156.42 | 156.42 | 153.68 | 153.92 | 153.92 | -2.05% | 11 |
| Jul 29, 2026 | 157.32 | 157.32 | 157.00 | 157.14 | 157.14 | 0.19% | - |
| Jul 28, 2026 | 154.68 | 156.84 | 154.68 | 156.84 | 156.84 | 1.70% | 8 |
| Jul 27, 2026 | 152.22 | 154.22 | 152.22 | 154.22 | 154.22 | 2.12% | 46 |
| Jul 24, 2026 | 148.80 | 151.02 | 148.80 | 151.02 | 151.02 | 1.75% | - |
| Jul 23, 2026 | 150.12 | 150.38 | 148.42 | 148.42 | 148.42 | -1.67% | 58 |
| Jul 22, 2026 | 151.92 | 152.16 | 150.94 | 150.94 | 150.94 | -0.66% | - |
| Jul 21, 2026 | 153.50 | 153.50 | 151.94 | 151.94 | 151.94 | -0.93% | 1 |
| Jul 20, 2026 | 152.90 | 153.36 | 152.86 | 153.36 | 153.36 | 0.30% | 1 |
| Jul 17, 2026 | 153.48 | 153.82 | 152.90 | 152.90 | 152.90 | -0.73% | 53 |
| Jul 16, 2026 | 152.66 | 154.02 | 152.66 | 154.02 | 154.02 | 0.38% | - |
| Jul 15, 2026 | 152.18 | 153.78 | 152.18 | 153.44 | 153.44 | 0.64% | 206 |