Ossiam Irl ICAV - Ossiam Bloomberg Usa Pab UCITS ETF (ETR:OP7E)
Germany · Delayed Price · Currency is EUR 175.22
+1.40 (0.81%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:OP7E Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 174.74 | 175.22 | 174.74 | 175.22 | 175.22 | 0.81% | 39 |
| Sep 21, 2026 | 172.76 | 173.82 | 172.76 | 173.82 | 173.82 | 1.34% | - |
| Sep 18, 2026 | 172.20 | 172.20 | 171.52 | 171.52 | 171.52 | -0.08% | - |
| Sep 17, 2026 | 171.06 | 171.66 | 171.06 | 171.66 | 171.66 | 0.74% | 272 |
| Sep 16, 2026 | 169.96 | 170.40 | 169.96 | 170.40 | 170.40 | 0.48% | - |
| Sep 15, 2026 | 169.96 | 170.28 | 169.58 | 169.58 | 169.58 | -0.47% | 177 |
| Sep 14, 2026 | 169.84 | 170.38 | 169.80 | 170.38 | 170.38 | -0.06% | 118 |
| Sep 11, 2026 | 169.42 | 170.48 | 169.42 | 170.48 | 170.48 | 0.88% | 111 |
| Sep 10, 2026 | 169.88 | 169.88 | 169.00 | 169.00 | 169.00 | -0.35% | - |
| Sep 9, 2026 | 170.58 | 170.58 | 169.60 | 169.60 | 169.60 | -0.84% | - |
| Sep 8, 2026 | 171.76 | 171.88 | 171.04 | 171.04 | 171.04 | -0.36% | 65 |
| Sep 7, 2026 | 172.34 | 172.34 | 171.66 | 171.66 | 171.66 | -0.30% | 232 |
| Sep 4, 2026 | 173.04 | 173.16 | 172.18 | 172.18 | 172.18 | -0.40% | - |
| Sep 3, 2026 | 171.50 | 172.88 | 171.50 | 172.88 | 172.88 | 0.57% | 18 |
| Sep 2, 2026 | 171.46 | 171.90 | 171.14 | 171.90 | 171.90 | 0.13% | - |
| Sep 1, 2026 | 172.70 | 172.70 | 171.68 | 171.68 | 171.68 | -0.27% | - |
| Aug 31, 2026 | 172.90 | 172.90 | 172.14 | 172.14 | 172.14 | -1.25% | - |
| Aug 28, 2026 | 173.12 | 174.32 | 173.06 | 174.32 | 174.32 | 0.74% | - |
| Aug 27, 2026 | 172.56 | 173.04 | 172.56 | 173.04 | 173.04 | 0.97% | - |
| Aug 26, 2026 | 171.34 | 171.38 | 171.32 | 171.38 | 171.38 | 0.08% | - |
| Aug 25, 2026 | 171.38 | 171.52 | 171.24 | 171.24 | 171.24 | 0.32% | - |
| Aug 24, 2026 | 170.48 | 170.86 | 170.48 | 170.70 | 170.70 | -0.43% | 61 |
| Aug 21, 2026 | 170.42 | 171.44 | 170.42 | 171.44 | 171.44 | 0.16% | - |
| Aug 20, 2026 | 171.78 | 171.78 | 171.16 | 171.16 | 171.16 | -0.56% | 174 |
| Aug 19, 2026 | 171.72 | 172.12 | 171.72 | 172.12 | 172.12 | -0.02% | 24 |
| Aug 18, 2026 | 172.26 | 172.54 | 172.16 | 172.16 | 172.16 | -0.97% | 7 |
| Aug 17, 2026 | 174.42 | 174.42 | 173.84 | 173.84 | 173.84 | -0.15% | - |
| Aug 14, 2026 | 175.20 | 175.26 | 174.10 | 174.10 | 174.10 | -0.48% | - |
| Aug 13, 2026 | 174.08 | 174.94 | 174.08 | 174.94 | 174.94 | 0.63% | - |
| Aug 12, 2026 | 172.56 | 173.84 | 172.56 | 173.84 | 173.84 | 0.18% | 443 |
| Aug 11, 2026 | 173.78 | 174.14 | 173.52 | 173.52 | 173.52 | -0.15% | - |
| Aug 10, 2026 | 174.10 | 174.10 | 173.70 | 173.78 | 173.78 | -0.01% | - |
| Aug 7, 2026 | 173.06 | 173.80 | 173.06 | 173.80 | 173.80 | 0.67% | - |
| Aug 6, 2026 | 172.68 | 172.74 | 172.34 | 172.64 | 172.64 | 0.12% | 1 |
| Aug 5, 2026 | 173.22 | 173.22 | 172.44 | 172.44 | 172.44 | 0.29% | 19 |
| Aug 4, 2026 | 170.04 | 171.94 | 169.98 | 171.94 | 171.94 | 1.70% | 80 |
| Aug 3, 2026 | 168.04 | 169.06 | 168.04 | 169.06 | 169.06 | 1.62% | - |
| Jul 31, 2026 | 167.54 | 168.04 | 166.36 | 166.36 | 166.36 | 0.37% | - |
| Jul 30, 2026 | 166.12 | 166.12 | 165.74 | 165.74 | 165.74 | -0.90% | 180 |
| Jul 29, 2026 | 168.46 | 168.72 | 167.24 | 167.24 | 167.24 | -0.69% | 5 |
| Jul 28, 2026 | 166.88 | 168.40 | 166.88 | 168.40 | 168.40 | 0.78% | - |
| Jul 27, 2026 | 168.38 | 168.78 | 167.10 | 167.10 | 167.10 | -0.44% | 140 |
| Jul 24, 2026 | 166.92 | 167.84 | 166.92 | 167.84 | 167.84 | 0.71% | - |
| Jul 23, 2026 | 167.54 | 168.02 | 166.66 | 166.66 | 166.66 | -1.00% | - |
| Jul 22, 2026 | 167.74 | 168.34 | 167.74 | 168.34 | 168.34 | 0.08% | - |
| Jul 21, 2026 | 167.60 | 168.20 | 167.50 | 168.20 | 168.20 | 0.25% | - |
| Jul 20, 2026 | 166.98 | 167.78 | 166.98 | 167.78 | 167.78 | 0.36% | - |
| Jul 17, 2026 | 166.62 | 167.36 | 166.62 | 167.18 | 167.18 | -0.87% | - |
| Jul 16, 2026 | 168.08 | 168.64 | 167.70 | 168.64 | 168.64 | 0.02% | - |
| Jul 15, 2026 | 169.24 | 169.36 | 168.60 | 168.60 | 168.60 | -0.13% | - |