Ossiam Lux - Ossiam Bloomberg Japan PAB NR (ETR:OP5H)
Germany · Delayed Price · Currency is EUR 266.60
+0.90 (0.34%)
Sep 22, 2026, 9:32 AM EDT
ETR:OP5H Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 265.85 | 266.60 | 265.85 | 266.60 | 266.60 | 0.34% | - |
| Sep 21, 2026 | 262.95 | 265.70 | 262.95 | 265.70 | 265.70 | 1.61% | 3 |
| Sep 18, 2026 | 262.35 | 262.35 | 261.50 | 261.50 | 261.50 | -0.11% | - |
| Sep 17, 2026 | 260.70 | 261.80 | 260.70 | 261.80 | 261.80 | 0.65% | - |
| Sep 16, 2026 | 258.20 | 260.10 | 258.20 | 260.10 | 260.10 | 1.13% | - |
| Sep 15, 2026 | 256.65 | 257.70 | 256.65 | 257.20 | 257.20 | 0.06% | - |
| Sep 14, 2026 | 257.15 | 257.50 | 257.05 | 257.05 | 257.05 | -0.85% | - |
| Sep 11, 2026 | 257.10 | 259.25 | 257.10 | 259.25 | 259.25 | 1.17% | 1 |
| Sep 10, 2026 | 259.65 | 259.65 | 256.25 | 256.25 | 256.25 | -0.02% | 148 |
| Sep 9, 2026 | 258.80 | 258.80 | 256.30 | 256.30 | 256.30 | -1.91% | 46 |
| Sep 8, 2026 | 261.05 | 261.50 | 260.85 | 261.30 | 261.30 | -1.04% | 471 |
| Sep 7, 2026 | 265.50 | 265.50 | 264.05 | 264.05 | 264.05 | -0.79% | - |
| Sep 4, 2026 | 264.80 | 266.15 | 264.80 | 266.15 | 266.15 | 0.38% | - |
| Sep 3, 2026 | 264.15 | 265.15 | 263.05 | 265.15 | 265.15 | 0.11% | 19 |
| Sep 2, 2026 | 264.20 | 264.85 | 262.80 | 264.85 | 264.85 | -0.90% | 12 |
| Sep 1, 2026 | 269.40 | 269.40 | 266.40 | 267.25 | 267.25 | -0.28% | 1 |
| Aug 31, 2026 | 269.60 | 269.60 | 268.00 | 268.00 | 268.00 | -0.81% | 12 |
| Aug 28, 2026 | 270.05 | 270.20 | 270.05 | 270.20 | 270.20 | 1.18% | - |
| Aug 27, 2026 | 267.00 | 267.40 | 266.20 | 267.05 | 267.05 | - | 303 |
| Aug 26, 2026 | 267.85 | 268.00 | 267.05 | 267.05 | 267.05 | 0.21% | 1 |
| Aug 25, 2026 | 266.20 | 266.70 | 266.20 | 266.50 | 266.50 | 0.78% | - |
| Aug 24, 2026 | 265.10 | 265.10 | 264.10 | 264.45 | 264.45 | -0.21% | 19 |
| Aug 21, 2026 | 265.20 | 265.75 | 265.00 | 265.00 | 265.00 | 0.15% | 26 |
| Aug 20, 2026 | 265.80 | 265.80 | 264.60 | 264.60 | 264.60 | -0.38% | - |
| Aug 19, 2026 | 263.40 | 265.60 | 263.40 | 265.60 | 265.60 | -0.02% | - |
| Aug 18, 2026 | 269.60 | 269.60 | 265.65 | 265.65 | 265.65 | -3.24% | - |
| Aug 17, 2026 | 273.65 | 274.55 | 272.90 | 274.55 | 274.55 | -0.13% | - |
| Aug 14, 2026 | 275.00 | 275.50 | 274.90 | 274.90 | 274.90 | -0.13% | - |
| Aug 13, 2026 | 273.25 | 275.25 | 273.25 | 275.25 | 275.25 | 0.77% | - |
| Aug 12, 2026 | 270.90 | 273.15 | 270.90 | 273.15 | 273.15 | 0.91% | - |
| Aug 11, 2026 | 270.40 | 271.90 | 270.40 | 270.70 | 270.70 | 0.45% | - |
| Aug 10, 2026 | 269.75 | 269.95 | 269.50 | 269.50 | 269.50 | 1.01% | - |
| Aug 7, 2026 | 265.40 | 266.80 | 265.40 | 266.80 | 266.80 | 0.58% | - |
| Aug 6, 2026 | 263.55 | 265.35 | 263.55 | 265.25 | 265.25 | 0.38% | 19 |
| Aug 5, 2026 | 264.10 | 264.70 | 264.00 | 264.25 | 264.25 | 1.54% | 65 |
| Aug 4, 2026 | 258.35 | 260.25 | 257.75 | 260.25 | 260.25 | 1.36% | 31 |
| Aug 3, 2026 | 258.35 | 258.35 | 254.35 | 256.75 | 256.75 | -0.39% | 30 |
| Jul 31, 2026 | 258.95 | 260.20 | 257.75 | 257.75 | 257.75 | -1.06% | - |
| Jul 30, 2026 | 257.90 | 260.50 | 256.60 | 260.50 | 260.50 | 0.46% | 19 |
| Jul 29, 2026 | 260.90 | 260.90 | 259.30 | 259.30 | 259.30 | -0.37% | - |
| Jul 28, 2026 | 258.45 | 260.25 | 258.05 | 260.25 | 260.25 | -1.01% | 95 |
| Jul 27, 2026 | 265.80 | 266.20 | 262.90 | 262.90 | 262.90 | -0.30% | - |
| Jul 24, 2026 | 262.40 | 263.70 | 262.40 | 263.70 | 263.70 | 0.90% | 8 |
| Jul 23, 2026 | 264.70 | 264.70 | 261.35 | 261.35 | 261.35 | -1.00% | - |
| Jul 22, 2026 | 263.90 | 264.00 | 262.50 | 264.00 | 264.00 | -0.88% | 19 |
| Jul 21, 2026 | 263.85 | 266.35 | 263.50 | 266.35 | 266.35 | 1.95% | 2 |
| Jul 20, 2026 | 259.50 | 261.40 | 259.50 | 261.25 | 261.25 | 0.93% | - |
| Jul 17, 2026 | 257.10 | 258.85 | 257.10 | 258.85 | 258.85 | -1.97% | - |
| Jul 16, 2026 | 264.10 | 264.10 | 262.80 | 264.05 | 264.05 | -0.68% | - |
| Jul 15, 2026 | 269.10 | 269.10 | 265.85 | 265.85 | 265.85 | -1.24% | - |