Ossiam Lux - Ossiam MSCI Europe (ETR:MEUR)
Germany · Delayed Price · Currency is EUR 121.62
+0.10 (0.08%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:MEUR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 121.74 | 121.94 | 121.62 | 121.62 | 121.62 | 0.08% | 10 |
| Sep 21, 2026 | 121.12 | 121.78 | 121.12 | 121.52 | 121.52 | 0.98% | 287 |
| Sep 18, 2026 | 121.44 | 121.44 | 120.34 | 120.34 | 120.34 | -1.10% | - |
| Sep 17, 2026 | 121.28 | 121.68 | 121.28 | 121.68 | 121.68 | 0.85% | 5 |
| Sep 16, 2026 | 120.64 | 120.80 | 120.64 | 120.66 | 120.66 | 0.50% | - |
| Sep 15, 2026 | 120.06 | 120.32 | 120.00 | 120.06 | 120.06 | -0.43% | 5 |
| Sep 14, 2026 | 120.84 | 120.84 | 120.58 | 120.58 | 120.58 | -0.36% | - |
| Sep 11, 2026 | 120.72 | 121.50 | 120.72 | 121.02 | 121.02 | 0.51% | 24 |
| Sep 10, 2026 | 121.42 | 121.42 | 120.40 | 120.40 | 120.40 | -0.86% | 69 |
| Sep 9, 2026 | 122.48 | 122.48 | 121.24 | 121.44 | 121.44 | -1.27% | 1 |
| Sep 8, 2026 | 122.84 | 123.00 | 122.80 | 123.00 | 123.00 | -0.08% | - |
| Sep 7, 2026 | 122.96 | 123.10 | 122.96 | 123.10 | 123.10 | 0.03% | - |
| Sep 4, 2026 | 122.72 | 123.06 | 122.72 | 123.06 | 123.06 | 0.03% | - |
| Sep 3, 2026 | 122.46 | 123.02 | 122.46 | 123.02 | 123.02 | 0.59% | - |
| Sep 2, 2026 | 122.52 | 122.52 | 121.86 | 122.30 | 122.30 | -0.20% | - |
| Sep 1, 2026 | 123.16 | 123.16 | 122.46 | 122.54 | 122.54 | -0.31% | 2 |
| Aug 31, 2026 | 123.94 | 123.94 | 122.92 | 122.92 | 122.92 | -0.90% | - |
| Aug 28, 2026 | 124.14 | 124.14 | 123.92 | 124.04 | 124.04 | 0.55% | 46 |
| Aug 27, 2026 | 124.20 | 124.20 | 123.36 | 123.36 | 123.36 | -0.74% | 13 |
| Aug 26, 2026 | 124.56 | 124.70 | 124.28 | 124.28 | 124.28 | -0.06% | 21 |
| Aug 25, 2026 | 124.38 | 124.50 | 124.24 | 124.36 | 124.36 | 0.42% | 26 |
| Aug 24, 2026 | 123.72 | 123.86 | 123.72 | 123.84 | 123.84 | -0.10% | 48 |
| Aug 21, 2026 | 123.28 | 123.96 | 123.28 | 123.96 | 123.96 | 0.68% | 2,044 |
| Aug 20, 2026 | 123.42 | 123.42 | 123.12 | 123.12 | 123.12 | -0.15% | 21 |
| Aug 19, 2026 | 123.56 | 123.56 | 123.30 | 123.30 | 123.30 | -0.13% | 1 |
| Aug 18, 2026 | 124.06 | 124.06 | 123.46 | 123.46 | 123.46 | -1.06% | - |
| Aug 17, 2026 | 124.88 | 124.88 | 124.78 | 124.78 | 124.78 | 0.21% | 309 |
| Aug 14, 2026 | 124.88 | 124.92 | 124.52 | 124.52 | 124.52 | -0.30% | 1,803 |
| Aug 13, 2026 | 125.18 | 125.18 | 124.74 | 124.90 | 124.90 | 0.14% | 10,898 |
| Aug 12, 2026 | 125.10 | 125.10 | 124.72 | 124.72 | 124.72 | -0.14% | 11 |
| Aug 11, 2026 | 125.08 | 125.26 | 124.78 | 124.90 | 124.90 | 0.05% | 770 |
| Aug 10, 2026 | 124.96 | 125.12 | 124.84 | 124.84 | 124.84 | -0.02% | 405 |
| Aug 7, 2026 | 124.72 | 125.18 | 124.66 | 124.86 | 124.86 | 0.29% | 932 |
| Aug 6, 2026 | 124.54 | 124.92 | 124.46 | 124.50 | 124.50 | 0.24% | 6,985 |
| Aug 5, 2026 | 124.70 | 124.70 | 124.10 | 124.20 | 124.20 | 0.02% | 216 |
| Aug 4, 2026 | 124.10 | 124.24 | 123.92 | 124.18 | 124.18 | 0.76% | 5,152 |
| Aug 3, 2026 | 123.16 | 123.32 | 123.14 | 123.24 | 123.24 | 0.44% | 910 |
| Jul 31, 2026 | 123.54 | 123.60 | 122.70 | 122.70 | 122.70 | -0.11% | - |
| Jul 30, 2026 | 121.98 | 122.84 | 121.98 | 122.84 | 122.84 | 0.79% | 2 |
| Jul 29, 2026 | 122.58 | 122.58 | 121.88 | 121.88 | 121.88 | -0.38% | - |
| Jul 28, 2026 | 121.92 | 122.34 | 121.82 | 122.34 | 122.34 | 0.49% | 31 |
| Jul 27, 2026 | 122.88 | 122.96 | 121.74 | 121.74 | 121.74 | -0.07% | 14 |
| Jul 24, 2026 | 120.80 | 121.82 | 120.80 | 121.82 | 121.82 | 0.88% | 1,031 |
| Jul 23, 2026 | 121.58 | 121.58 | 120.76 | 120.76 | 120.76 | -1.24% | 1 |
| Jul 22, 2026 | 121.20 | 122.28 | 121.20 | 122.28 | 122.28 | 0.59% | 100 |
| Jul 21, 2026 | 121.18 | 121.56 | 120.88 | 121.56 | 121.56 | 0.61% | 2,966 |
| Jul 20, 2026 | 120.98 | 121.66 | 120.80 | 120.82 | 120.82 | -0.33% | 4,340 |
| Jul 17, 2026 | 120.88 | 121.22 | 120.86 | 121.22 | 121.22 | -0.33% | 7 |
| Jul 16, 2026 | 121.46 | 121.62 | 120.50 | 121.62 | 121.62 | 0.10% | 1,315 |
| Jul 15, 2026 | 121.44 | 121.50 | 121.16 | 121.50 | 121.50 | 0.15% | - |