Ossiam Lux - Ossiam Bloomberg Eurozone PAB NR (ETR:OP2E)
Germany · Delayed Price · Currency is EUR 185.60
+0.96 (0.52%)
At close: Sep 22, 2026
ETR:OP2E Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 184.76 | 185.64 | 184.76 | 185.60 | 185.60 | 0.52% | 235 |
| Sep 21, 2026 | 183.86 | 184.64 | 183.86 | 184.64 | 184.64 | 1.33% | - |
| Sep 18, 2026 | 184.04 | 184.04 | 182.22 | 182.22 | 182.22 | -1.16% | - |
| Sep 17, 2026 | 184.10 | 184.36 | 184.06 | 184.36 | 184.36 | 0.77% | - |
| Sep 16, 2026 | 183.20 | 183.20 | 182.96 | 182.96 | 182.96 | 0.56% | - |
| Sep 15, 2026 | 181.98 | 182.54 | 181.94 | 181.94 | 181.94 | -0.31% | - |
| Sep 14, 2026 | 183.34 | 183.34 | 182.34 | 182.50 | 182.50 | -0.91% | 2 |
| Sep 11, 2026 | 183.26 | 184.18 | 183.26 | 184.18 | 184.18 | 0.82% | - |
| Sep 10, 2026 | 183.98 | 183.98 | 182.68 | 182.68 | 182.68 | -0.69% | 4 |
| Sep 9, 2026 | 186.00 | 186.00 | 183.58 | 183.94 | 183.94 | -1.55% | - |
| Sep 8, 2026 | 186.62 | 186.84 | 186.62 | 186.84 | 186.84 | 0.01% | - |
| Sep 7, 2026 | 186.74 | 186.82 | 186.24 | 186.82 | 186.82 | 0.18% | - |
| Sep 4, 2026 | 185.86 | 187.04 | 185.86 | 186.48 | 186.48 | 0.19% | 178 |
| Sep 3, 2026 | 186.10 | 186.12 | 185.78 | 186.12 | 186.12 | 0.20% | - |
| Sep 2, 2026 | 185.84 | 185.84 | 184.98 | 185.74 | 185.74 | -0.12% | - |
| Sep 1, 2026 | 188.18 | 188.18 | 185.96 | 185.96 | 185.96 | -1.25% | 20 |
| Aug 31, 2026 | 189.68 | 189.68 | 188.32 | 188.32 | 188.32 | -0.82% | - |
| Aug 28, 2026 | 189.68 | 189.88 | 189.52 | 189.88 | 189.88 | 0.73% | 25 |
| Aug 27, 2026 | 189.96 | 189.96 | 188.50 | 188.50 | 188.50 | -0.50% | - |
| Aug 26, 2026 | 189.96 | 189.96 | 189.44 | 189.44 | 189.44 | -0.06% | 52 |
| Aug 25, 2026 | 190.20 | 190.22 | 189.56 | 189.56 | 189.56 | 0.01% | - |
| Aug 24, 2026 | 189.30 | 189.64 | 189.30 | 189.54 | 189.54 | -0.05% | - |
| Aug 21, 2026 | 188.68 | 189.64 | 188.68 | 189.64 | 189.64 | 0.72% | 25 |
| Aug 20, 2026 | 189.06 | 189.06 | 188.28 | 188.28 | 188.28 | -0.29% | 2 |
| Aug 19, 2026 | 189.60 | 189.60 | 188.82 | 188.82 | 188.82 | -0.35% | - |
| Aug 18, 2026 | 190.94 | 190.94 | 189.48 | 189.48 | 189.48 | -1.09% | 4 |
| Aug 17, 2026 | 192.76 | 192.76 | 191.56 | 191.56 | 191.56 | -0.35% | - |
| Aug 14, 2026 | 193.16 | 193.16 | 192.24 | 192.24 | 192.24 | -0.33% | - |
| Aug 13, 2026 | 192.84 | 193.46 | 192.84 | 192.88 | 192.88 | 0.27% | 40 |
| Aug 12, 2026 | 193.48 | 193.48 | 192.36 | 192.36 | 192.36 | -0.35% | - |
| Aug 11, 2026 | 192.92 | 193.18 | 192.92 | 193.04 | 193.04 | 0.26% | - |
| Aug 10, 2026 | 193.12 | 193.40 | 192.54 | 192.54 | 192.54 | -0.17% | 3 |
| Aug 7, 2026 | 192.06 | 193.26 | 192.06 | 192.86 | 192.86 | 0.57% | - |
| Aug 6, 2026 | 191.58 | 191.76 | 191.58 | 191.76 | 191.76 | 0.60% | - |
| Aug 5, 2026 | 191.32 | 191.32 | 190.62 | 190.62 | 190.62 | -0.10% | - |
| Aug 4, 2026 | 190.08 | 190.82 | 190.08 | 190.82 | 190.82 | 0.98% | - |
| Aug 3, 2026 | 188.30 | 189.44 | 188.30 | 188.96 | 188.96 | 1.11% | 19 |
| Jul 31, 2026 | 188.22 | 188.22 | 186.88 | 186.88 | 186.88 | -0.02% | - |
| Jul 30, 2026 | 185.26 | 186.92 | 185.26 | 186.92 | 186.92 | 1.15% | - |
| Jul 29, 2026 | 186.08 | 186.08 | 184.80 | 184.80 | 184.80 | -0.66% | 4 |
| Jul 28, 2026 | 185.72 | 186.02 | 184.92 | 186.02 | 186.02 | 0.58% | - |
| Jul 27, 2026 | 187.16 | 187.78 | 184.94 | 184.94 | 184.94 | 0.01% | 29 |
| Jul 24, 2026 | 183.12 | 184.92 | 183.12 | 184.92 | 184.92 | 1.01% | - |
| Jul 23, 2026 | 185.62 | 185.62 | 183.08 | 183.08 | 183.08 | -2.25% | - |
| Jul 22, 2026 | 185.34 | 187.30 | 185.34 | 187.30 | 187.30 | 0.34% | - |
| Jul 21, 2026 | 186.04 | 186.66 | 185.82 | 186.66 | 186.66 | 0.76% | - |
| Jul 20, 2026 | 185.22 | 185.68 | 185.22 | 185.26 | 185.26 | 0.01% | - |
| Jul 17, 2026 | 185.66 | 185.66 | 185.24 | 185.24 | 185.24 | -1.17% | - |
| Jul 16, 2026 | 187.62 | 187.62 | 186.00 | 187.44 | 187.44 | 0.22% | 11 |
| Jul 15, 2026 | 188.16 | 188.16 | 187.02 | 187.02 | 187.02 | -0.03% | - |