Ossiam IRL ICAV - Ossiam US Minimum Variance Screened NR UCITS ETF (ETR:OSX2)
Germany · Delayed Price · Currency is EUR 291.30
+1.35 (0.47%)
Nov 19, 2025, 7:53 AM CET
ETR:OSX2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 291.15 | 291.70 | 290.85 | 291.30 | 291.30 | 0.47% | 21 |
| Nov 14, 2025 | 289.90 | 290.20 | 289.30 | 289.95 | 289.95 | -0.29% | 541 |
| Nov 13, 2025 | 292.00 | 292.00 | 290.80 | 290.80 | 290.80 | -0.50% | - |
| Nov 12, 2025 | 292.45 | 292.60 | 292.25 | 292.25 | 292.25 | 0.40% | - |
| Nov 11, 2025 | 290.30 | 291.10 | 289.95 | 291.10 | 291.10 | 0.88% | 40 |
| Nov 10, 2025 | 288.70 | 289.70 | 287.85 | 288.55 | 288.55 | 0.30% | 560 |
| Nov 7, 2025 | 288.55 | 288.55 | 287.25 | 287.70 | 287.70 | -0.26% | - |
| Nov 6, 2025 | 288.10 | 288.65 | 288.10 | 288.45 | 288.45 | -0.38% | - |
| Nov 5, 2025 | 289.05 | 289.55 | 288.95 | 289.55 | 289.55 | 0.22% | - |
| Nov 4, 2025 | 287.05 | 288.90 | 287.05 | 288.90 | 288.90 | 0.57% | 174 |
| Nov 3, 2025 | 288.75 | 289.75 | 287.00 | 287.25 | 287.25 | -0.47% | 132 |
| Oct 31, 2025 | 288.10 | 288.60 | 287.35 | 288.60 | 288.60 | -0.45% | 203 |
| Oct 30, 2025 | 289.85 | 289.90 | 289.35 | 289.90 | 289.90 | 0.24% | - |
| Oct 29, 2025 | 291.20 | 291.65 | 289.20 | 289.20 | 289.20 | -0.81% | - |
| Oct 28, 2025 | 292.15 | 292.50 | 291.55 | 291.55 | 291.55 | -0.07% | - |
| Oct 27, 2025 | 292.05 | 292.05 | 291.20 | 291.75 | 291.75 | - | - |
| Oct 24, 2025 | 291.40 | 291.75 | 291.35 | 291.75 | 291.75 | 0.36% | 3 |
| Oct 23, 2025 | 292.40 | 292.40 | 290.70 | 290.70 | 290.70 | -0.55% | - |
| Oct 22, 2025 | 291.90 | 292.40 | 291.90 | 292.30 | 292.30 | 0.29% | 22 |
| Oct 21, 2025 | 291.70 | 292.30 | 291.45 | 291.45 | 291.45 | 0.36% | - |
| Oct 20, 2025 | 290.30 | 290.40 | 289.85 | 290.40 | 290.40 | 0.73% | - |
| Oct 17, 2025 | 284.80 | 288.35 | 284.80 | 288.30 | 288.30 | -0.38% | 12 |
| Oct 16, 2025 | 289.65 | 290.00 | 289.40 | 289.40 | 289.40 | -0.28% | - |
| Oct 15, 2025 | 290.25 | 290.90 | 290.15 | 290.20 | 290.20 | 0.38% | 55 |
| Oct 14, 2025 | 288.70 | 289.10 | 288.70 | 289.10 | 289.10 | -0.22% | - |
| Oct 13, 2025 | 289.05 | 289.75 | 288.95 | 289.75 | 289.75 | 0.10% | 420 |
| Oct 10, 2025 | 290.95 | 290.95 | 289.45 | 289.45 | 289.45 | -0.58% | 11 |
| Oct 9, 2025 | 290.80 | 291.15 | 290.80 | 291.15 | 291.15 | 0.31% | - |
| Oct 8, 2025 | 290.50 | 290.50 | 290.15 | 290.25 | 290.25 | 0.48% | - |
| Oct 7, 2025 | 287.55 | 288.85 | 287.55 | 288.85 | 288.85 | 0.59% | - |
| Oct 6, 2025 | 288.80 | 288.90 | 287.15 | 287.15 | 287.15 | -0.35% | - |
| Oct 3, 2025 | 287.45 | 288.15 | 287.30 | 288.15 | 288.15 | 0.28% | - |
| Oct 2, 2025 | 287.10 | 287.35 | 286.70 | 287.35 | 287.35 | -0.07% | - |
| Oct 1, 2025 | 286.55 | 288.00 | 286.55 | 287.55 | 287.55 | 0.05% | - |
| Sep 30, 2025 | 286.60 | 287.40 | 286.30 | 287.40 | 287.40 | 0.37% | - |
| Sep 29, 2025 | 286.95 | 287.10 | 286.35 | 286.35 | 286.35 | 0.37% | - |
| Sep 26, 2025 | 284.15 | 285.30 | 284.15 | 285.30 | 285.30 | 0.37% | - |
| Sep 25, 2025 | 284.25 | 284.35 | 284.25 | 284.25 | 284.25 | 0.02% | - |
| Sep 24, 2025 | 282.95 | 284.20 | 282.50 | 284.20 | 284.20 | 0.78% | 11 |
| Sep 23, 2025 | 280.60 | 282.35 | 280.20 | 282.00 | 282.00 | 0.55% | 1 |
| Sep 22, 2025 | 282.15 | 282.15 | 280.45 | 280.45 | 280.45 | -0.51% | 67 |
| Sep 19, 2025 | 281.95 | 282.30 | 281.90 | 281.90 | 281.90 | -0.21% | - |
| Sep 18, 2025 | 282.70 | 282.70 | 282.15 | 282.50 | 282.50 | 0.36% | - |
| Sep 17, 2025 | 279.85 | 281.50 | 279.85 | 281.50 | 281.50 | 0.29% | - |
| Sep 16, 2025 | 282.70 | 282.70 | 280.70 | 280.70 | 280.70 | -1.32% | - |
| Sep 15, 2025 | 286.15 | 286.15 | 284.45 | 284.45 | 284.45 | -0.80% | - |
| Sep 12, 2025 | 286.70 | 286.75 | 286.70 | 286.75 | 286.75 | 0.03% | - |
| Sep 11, 2025 | 285.85 | 286.65 | 285.85 | 286.65 | 286.65 | 0.90% | - |
| Sep 10, 2025 | 286.05 | 286.05 | 284.10 | 284.10 | 284.10 | -0.33% | - |
| Sep 9, 2025 | 284.35 | 285.05 | 284.35 | 285.05 | 285.05 | 0.42% | - |