Ossiam Lux - Ossiam Europe ESG Machine Learning (ETR:OSX4)
Germany · Delayed Price · Currency is EUR 304.35
-1.80 (-0.59%)
Sep 23, 2026, 1:12 PM CET
ETR:OSX4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 306.00 | 306.00 | 306.00 | 306.00 | - | -0.05% | 54 |
| Sep 22, 2026 | 307.35 | 307.35 | 306.15 | 306.15 | 306.15 | -0.03% | 54 |
| Sep 21, 2026 | 305.95 | 306.65 | 305.95 | 306.25 | 306.25 | 0.29% | 30 |
| Sep 18, 2026 | 308.00 | 308.00 | 305.30 | 305.35 | 305.35 | -1.37% | 4 |
| Sep 17, 2026 | 308.60 | 309.60 | 308.60 | 309.60 | 309.60 | 0.65% | - |
| Sep 16, 2026 | 306.20 | 307.60 | 306.20 | 307.60 | 307.60 | 0.69% | 2 |
| Sep 15, 2026 | 304.50 | 305.80 | 304.50 | 305.50 | 305.50 | 0.08% | 1 |
| Sep 14, 2026 | 306.65 | 306.65 | 305.25 | 305.25 | 305.25 | -0.13% | - |
| Sep 11, 2026 | 306.15 | 306.55 | 305.65 | 305.65 | 305.65 | 0.08% | 2 |
| Sep 10, 2026 | 306.90 | 307.00 | 305.40 | 305.40 | 305.40 | -0.23% | - |
| Sep 9, 2026 | 308.15 | 308.15 | 306.10 | 306.10 | 306.10 | -0.89% | - |
| Sep 8, 2026 | 308.80 | 308.85 | 308.55 | 308.85 | 308.85 | 0.23% | 4 |
| Sep 7, 2026 | 308.35 | 308.35 | 308.15 | 308.15 | 308.15 | -0.19% | - |
| Sep 4, 2026 | 308.40 | 308.95 | 308.15 | 308.75 | 308.75 | -0.02% | 67 |
| Sep 3, 2026 | 308.30 | 308.80 | 308.30 | 308.80 | 308.80 | 0.39% | - |
| Sep 2, 2026 | 309.10 | 309.10 | 307.15 | 307.60 | 307.60 | -0.58% | - |
| Sep 1, 2026 | 311.30 | 311.30 | 309.25 | 309.40 | 309.40 | -0.21% | 6 |
| Aug 31, 2026 | 311.40 | 311.40 | 310.05 | 310.05 | 310.05 | -0.34% | 2 |
| Aug 28, 2026 | 311.40 | 311.40 | 310.80 | 311.10 | 311.10 | 0.55% | - |
| Aug 27, 2026 | 310.85 | 310.85 | 309.40 | 309.40 | 309.40 | -0.58% | - |
| Aug 26, 2026 | 312.20 | 312.20 | 311.20 | 311.20 | 311.20 | -0.32% | 1 |
| Aug 25, 2026 | 311.35 | 312.30 | 311.35 | 312.20 | 312.20 | 0.58% | - |
| Aug 24, 2026 | 310.85 | 310.85 | 310.40 | 310.40 | 310.40 | 0.19% | - |
| Aug 21, 2026 | 308.95 | 309.80 | 308.95 | 309.80 | 309.80 | 0.23% | - |
| Aug 20, 2026 | 309.00 | 309.35 | 308.50 | 309.10 | 309.10 | 0.10% | 1 |
| Aug 19, 2026 | 310.25 | 310.25 | 308.80 | 308.80 | 308.80 | -0.29% | - |
| Aug 18, 2026 | 310.20 | 310.35 | 309.70 | 309.70 | 309.70 | -0.18% | 10 |
| Aug 17, 2026 | 311.10 | 311.10 | 310.25 | 310.25 | 310.25 | -0.29% | 1 |
| Aug 14, 2026 | 310.60 | 311.70 | 310.60 | 311.15 | 311.15 | 0.16% | 18 |
| Aug 13, 2026 | 311.45 | 311.45 | 310.65 | 310.65 | 310.65 | -0.05% | - |
| Aug 12, 2026 | 312.00 | 312.00 | 310.80 | 310.80 | 310.80 | -0.30% | 16 |
| Aug 11, 2026 | 312.30 | 312.30 | 311.40 | 311.75 | 311.75 | 0.14% | - |
| Aug 10, 2026 | 312.10 | 312.10 | 311.30 | 311.30 | 311.30 | -0.29% | 2 |
| Aug 7, 2026 | 312.05 | 313.15 | 312.05 | 312.20 | 312.20 | 0.19% | 5 |
| Aug 6, 2026 | 311.35 | 312.05 | 311.35 | 311.60 | 311.60 | 0.60% | - |
| Aug 5, 2026 | 311.50 | 312.05 | 309.75 | 309.75 | 309.75 | -0.31% | 10 |
| Aug 4, 2026 | 310.80 | 311.20 | 310.70 | 310.70 | 310.70 | 0.26% | - |
| Aug 3, 2026 | 309.30 | 310.70 | 309.30 | 309.90 | 309.90 | 0.32% | 2 |
| Jul 31, 2026 | 310.25 | 310.50 | 308.90 | 308.90 | 308.90 | -0.18% | 1 |
| Jul 30, 2026 | 310.45 | 310.45 | 309.45 | 309.45 | 309.45 | -0.40% | 6 |
| Jul 29, 2026 | 311.90 | 311.90 | 309.95 | 310.70 | 310.70 | - | 4 |
| Jul 28, 2026 | 310.35 | 310.70 | 309.75 | 310.70 | 310.70 | 0.11% | 85 |
| Jul 27, 2026 | 310.65 | 311.10 | 310.35 | 310.35 | 310.35 | 0.50% | - |
| Jul 24, 2026 | 307.75 | 308.80 | 307.75 | 308.80 | 308.80 | 0.41% | - |
| Jul 23, 2026 | 308.25 | 308.25 | 307.55 | 307.55 | 307.55 | -0.52% | - |
| Jul 22, 2026 | 306.60 | 309.15 | 306.60 | 309.15 | 309.15 | 0.52% | - |
| Jul 21, 2026 | 308.25 | 308.25 | 307.15 | 307.55 | 307.55 | -0.19% | - |
| Jul 20, 2026 | 308.60 | 308.75 | 307.25 | 308.15 | 308.15 | -0.13% | 177 |
| Jul 17, 2026 | 307.70 | 308.55 | 307.70 | 308.55 | 308.55 | 0.34% | 15 |
| Jul 16, 2026 | 307.45 | 307.50 | 305.30 | 307.50 | 307.50 | -0.26% | 21 |