Ossiam Irl ICAV - Ossiam Bloomberg Usa Pab UCITS ETF (ETR:OP7U)
Germany · Delayed Price · Currency is EUR · Price in USD 125.00
+0.58 (0.47%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:OP7U Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 125.00 | 125.08 | 125.00 | 125.00 | 125.00 | 0.47% | - |
| Sep 21, 2026 | 123.70 | 124.42 | 123.70 | 124.42 | 124.42 | 1.35% | - |
| Sep 18, 2026 | 123.44 | 123.44 | 122.76 | 122.76 | 122.76 | -0.26% | - |
| Sep 17, 2026 | 122.50 | 123.08 | 122.50 | 123.08 | 123.08 | 0.36% | - |
| Sep 16, 2026 | 122.48 | 122.64 | 122.44 | 122.64 | 122.64 | 0.41% | - |
| Sep 15, 2026 | 122.42 | 122.54 | 122.14 | 122.14 | 122.14 | -0.49% | - |
| Sep 14, 2026 | 122.54 | 122.74 | 122.52 | 122.74 | 122.74 | -0.62% | - |
| Sep 11, 2026 | 122.74 | 123.50 | 122.74 | 123.50 | 123.50 | 0.72% | - |
| Sep 10, 2026 | 123.32 | 123.32 | 122.62 | 122.62 | 122.62 | -0.37% | - |
| Sep 9, 2026 | 123.96 | 123.96 | 123.08 | 123.08 | 123.08 | -0.85% | - |
| Sep 8, 2026 | 124.56 | 124.56 | 124.14 | 124.14 | 124.14 | -0.35% | - |
| Sep 7, 2026 | 124.88 | 124.88 | 124.58 | 124.58 | 124.58 | -0.21% | - |
| Sep 4, 2026 | 125.62 | 125.62 | 124.84 | 124.84 | 124.84 | -0.51% | - |
| Sep 3, 2026 | 124.28 | 125.48 | 124.26 | 125.48 | 125.48 | 0.90% | - |
| Sep 2, 2026 | 123.72 | 124.36 | 123.56 | 124.36 | 124.36 | 0.14% | - |
| Sep 1, 2026 | 125.06 | 125.06 | 124.18 | 124.18 | 124.18 | -0.50% | - |
| Aug 31, 2026 | 125.24 | 125.24 | 124.80 | 124.80 | 124.80 | -1.13% | - |
| Aug 28, 2026 | 125.86 | 126.22 | 125.78 | 126.22 | 126.22 | 0.32% | - |
| Aug 27, 2026 | 125.36 | 125.82 | 125.36 | 125.82 | 125.82 | 0.95% | - |
| Aug 26, 2026 | 124.78 | 124.78 | 124.64 | 124.64 | 124.64 | -0.14% | - |
| Aug 25, 2026 | 124.66 | 124.82 | 124.66 | 124.82 | 124.82 | 0.40% | - |
| Aug 24, 2026 | 124.42 | 124.42 | 124.32 | 124.32 | 124.32 | -0.48% | - |
| Aug 21, 2026 | 124.40 | 124.92 | 124.40 | 124.92 | 124.92 | 0.11% | - |
| Aug 20, 2026 | 125.24 | 125.24 | 124.78 | 124.78 | 124.78 | -0.40% | - |
| Aug 19, 2026 | 124.22 | 125.28 | 124.22 | 125.28 | 125.28 | 0.69% | - |
| Aug 18, 2026 | 124.72 | 124.72 | 124.42 | 124.42 | 124.42 | -1.00% | - |
| Aug 17, 2026 | 126.26 | 126.26 | 125.68 | 125.68 | 125.68 | -0.13% | - |
| Aug 14, 2026 | 126.32 | 126.38 | 125.84 | 125.84 | 125.84 | -0.05% | - |
| Aug 13, 2026 | 125.48 | 125.90 | 125.48 | 125.90 | 125.90 | 0.53% | - |
| Aug 12, 2026 | 125.16 | 125.24 | 125.16 | 125.24 | 125.24 | 0.21% | - |
| Aug 11, 2026 | 125.18 | 125.40 | 124.98 | 124.98 | 124.98 | -0.18% | - |
| Aug 10, 2026 | 125.48 | 125.48 | 125.18 | 125.20 | 125.20 | -0.11% | - |
| Aug 7, 2026 | 124.44 | 125.34 | 124.44 | 125.34 | 125.34 | 0.97% | - |
| Aug 6, 2026 | 124.40 | 124.40 | 124.14 | 124.14 | 124.14 | -0.10% | - |
| Aug 5, 2026 | 124.78 | 124.78 | 124.26 | 124.26 | 124.26 | 0.57% | - |
| Aug 4, 2026 | 122.10 | 123.56 | 122.10 | 123.56 | 123.56 | 1.81% | - |
| Aug 3, 2026 | 120.92 | 121.36 | 120.92 | 121.36 | 121.36 | 1.61% | - |
| Jul 31, 2026 | 120.48 | 120.60 | 119.44 | 119.44 | 119.44 | 0.17% | - |
| Jul 30, 2026 | 118.68 | 119.24 | 118.68 | 119.24 | 119.24 | 0.40% | - |
| Jul 29, 2026 | 119.70 | 119.90 | 118.76 | 118.76 | 118.76 | -0.84% | - |
| Jul 28, 2026 | 118.84 | 119.76 | 118.84 | 119.76 | 119.76 | 0.93% | - |
| Jul 27, 2026 | 119.86 | 120.00 | 118.66 | 118.66 | 118.66 | -0.52% | - |
| Jul 24, 2026 | 118.62 | 119.28 | 118.62 | 119.28 | 119.28 | 0.86% | - |
| Jul 23, 2026 | 119.50 | 119.60 | 118.26 | 118.26 | 118.26 | -1.35% | - |
| Jul 22, 2026 | 119.56 | 119.88 | 119.56 | 119.88 | 119.88 | 0.08% | - |
| Jul 21, 2026 | 119.52 | 119.78 | 119.48 | 119.78 | 119.78 | 0.23% | - |
| Jul 20, 2026 | 119.34 | 119.70 | 119.34 | 119.50 | 119.50 | 0.07% | - |
| Jul 17, 2026 | 119.12 | 119.44 | 119.12 | 119.42 | 119.42 | -0.86% | - |
| Jul 16, 2026 | 120.48 | 120.48 | 120.04 | 120.46 | 120.46 | 0.13% | - |
| Jul 15, 2026 | 120.74 | 120.74 | 120.30 | 120.30 | 120.30 | -0.22% | - |