Ossiam Lux - Ossiam Bloomberg Europe ex Eurozone PAB NR (ETR:OP4E)
Germany · Delayed Price · Currency is EUR 193.50
+0.70 (0.36%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:OP4E Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 193.58 | 194.12 | 193.50 | 193.50 | 193.50 | 0.36% | 1 |
| Sep 21, 2026 | 192.02 | 192.88 | 192.02 | 192.80 | 192.80 | 0.88% | - |
| Sep 18, 2026 | 192.68 | 192.68 | 191.12 | 191.12 | 191.12 | -0.95% | - |
| Sep 17, 2026 | 191.84 | 193.30 | 191.84 | 192.96 | 192.96 | 1.10% | 1 |
| Sep 16, 2026 | 190.54 | 191.20 | 190.54 | 190.86 | 190.86 | 0.58% | - |
| Sep 15, 2026 | 190.36 | 190.58 | 189.76 | 189.76 | 189.76 | -0.66% | - |
| Sep 14, 2026 | 190.70 | 191.92 | 190.70 | 191.02 | 191.02 | 0.60% | 2 |
| Sep 11, 2026 | 189.82 | 190.66 | 189.82 | 189.88 | 189.88 | 0.11% | 100 |
| Sep 10, 2026 | 191.44 | 191.44 | 189.68 | 189.68 | 189.68 | -0.77% | - |
| Sep 9, 2026 | 193.38 | 193.38 | 191.16 | 191.16 | 191.16 | -1.63% | - |
| Sep 8, 2026 | 194.78 | 194.78 | 194.32 | 194.32 | 194.32 | -0.71% | 2 |
| Sep 7, 2026 | 195.30 | 195.92 | 195.30 | 195.70 | 195.70 | -0.48% | - |
| Sep 4, 2026 | 196.84 | 196.84 | 196.64 | 196.64 | 196.64 | -0.25% | 150 |
| Sep 3, 2026 | 196.28 | 197.14 | 196.28 | 197.14 | 197.14 | 0.68% | - |
| Sep 2, 2026 | 196.20 | 196.20 | 195.08 | 195.80 | 195.80 | -0.31% | - |
| Sep 1, 2026 | 196.78 | 196.92 | 195.72 | 196.40 | 196.40 | -0.08% | 129 |
| Aug 31, 2026 | 198.06 | 198.06 | 196.56 | 196.56 | 196.56 | -0.80% | - |
| Aug 28, 2026 | 198.92 | 198.92 | 198.14 | 198.14 | 198.14 | -0.04% | 150 |
| Aug 27, 2026 | 198.46 | 198.46 | 197.48 | 198.22 | 198.22 | -0.40% | 1 |
| Aug 26, 2026 | 199.82 | 199.86 | 199.02 | 199.02 | 199.02 | -0.51% | 26 |
| Aug 25, 2026 | 199.00 | 200.05 | 199.00 | 200.05 | 200.05 | 0.59% | 50 |
| Aug 24, 2026 | 198.10 | 198.88 | 198.10 | 198.88 | 198.88 | 0.15% | 4 |
| Aug 21, 2026 | 196.18 | 198.58 | 196.18 | 198.58 | 198.58 | 0.92% | - |
| Aug 20, 2026 | 197.26 | 197.26 | 196.76 | 196.76 | 196.76 | 0.06% | - |
| Aug 19, 2026 | 196.30 | 196.64 | 196.06 | 196.64 | 196.64 | 0.20% | - |
| Aug 18, 2026 | 195.78 | 196.24 | 195.76 | 196.24 | 196.24 | -0.10% | - |
| Aug 17, 2026 | 197.12 | 197.16 | 196.44 | 196.44 | 196.44 | -0.48% | - |
| Aug 14, 2026 | 198.14 | 198.14 | 197.38 | 197.38 | 197.38 | -0.45% | - |
| Aug 13, 2026 | 198.56 | 198.56 | 198.28 | 198.28 | 198.28 | -0.11% | - |
| Aug 12, 2026 | 198.90 | 198.90 | 198.50 | 198.50 | 198.50 | -0.22% | - |
| Aug 11, 2026 | 199.78 | 199.78 | 198.94 | 198.94 | 198.94 | -0.31% | - |
| Aug 10, 2026 | 199.72 | 199.72 | 199.42 | 199.56 | 199.56 | -0.11% | - |
| Aug 7, 2026 | 199.18 | 200.35 | 199.18 | 199.78 | 199.78 | 0.77% | 24 |
| Aug 6, 2026 | 199.30 | 199.62 | 198.26 | 198.26 | 198.26 | -0.12% | 3 |
| Aug 5, 2026 | 198.68 | 198.68 | 197.62 | 198.50 | 198.50 | 0.44% | - |
| Aug 4, 2026 | 197.64 | 198.06 | 197.44 | 197.64 | 197.64 | 0.54% | 77 |
| Aug 3, 2026 | 197.30 | 197.50 | 196.58 | 196.58 | 196.58 | -0.13% | 1 |
| Jul 31, 2026 | 198.98 | 198.98 | 196.84 | 196.84 | 196.84 | -0.72% | - |
| Jul 30, 2026 | 198.28 | 198.72 | 198.26 | 198.26 | 198.26 | -0.22% | 1 |
| Jul 29, 2026 | 199.66 | 199.66 | 198.70 | 198.70 | 198.70 | -0.18% | - |
| Jul 28, 2026 | 196.68 | 199.06 | 196.68 | 199.06 | 199.06 | 1.20% | - |
| Jul 27, 2026 | 197.52 | 197.52 | 196.70 | 196.70 | 196.70 | 0.61% | 40 |
| Jul 24, 2026 | 193.52 | 195.50 | 193.52 | 195.50 | 195.50 | 1.01% | - |
| Jul 23, 2026 | 193.70 | 193.74 | 193.54 | 193.54 | 193.54 | -0.95% | - |
| Jul 22, 2026 | 193.88 | 196.14 | 193.88 | 195.40 | 195.40 | 0.38% | 1 |
| Jul 21, 2026 | 194.38 | 194.66 | 194.24 | 194.66 | 194.66 | - | - |
| Jul 20, 2026 | 195.28 | 195.70 | 194.66 | 194.66 | 194.66 | -0.83% | 62 |
| Jul 17, 2026 | 195.72 | 196.28 | 195.20 | 196.28 | 196.28 | 0.05% | - |
| Jul 16, 2026 | 194.78 | 196.18 | 194.18 | 196.18 | 196.18 | 0.20% | 27 |
| Jul 15, 2026 | 193.96 | 195.78 | 193.92 | 195.78 | 195.78 | 0.78% | 294 |