Ossiam Irl Icav - Ossiam Us ESG Low Carbon Equity Factors UCITS ETF (ETR:OUFU)
Germany · Delayed Price · Currency is EUR · Price in USD 205.30
-0.80 (-0.39%)
Nov 19, 2025, 7:53 AM CET
ETR:OUFU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 206.10 | 206.10 | 205.30 | 205.30 | 205.30 | -0.39% | - |
| Nov 14, 2025 | 205.95 | 206.10 | 205.20 | 206.10 | 206.10 | -0.89% | - |
| Nov 13, 2025 | 209.45 | 209.45 | 207.95 | 207.95 | 207.95 | -0.45% | - |
| Nov 12, 2025 | 208.15 | 208.90 | 208.15 | 208.90 | 208.90 | 0.67% | - |
| Nov 11, 2025 | 206.50 | 207.50 | 206.50 | 207.50 | 207.50 | 1.10% | - |
| Nov 10, 2025 | 205.60 | 206.15 | 205.25 | 205.25 | 205.25 | 1.13% | - |
| Nov 7, 2025 | 204.20 | 204.20 | 202.95 | 202.95 | 202.95 | -0.44% | - |
| Nov 6, 2025 | 204.50 | 205.15 | 203.85 | 203.85 | 203.85 | -0.29% | - |
| Nov 5, 2025 | 203.60 | 204.45 | 203.60 | 204.45 | 204.45 | 0.25% | - |
| Nov 4, 2025 | 202.70 | 203.95 | 202.60 | 203.95 | 203.95 | - | - |
| Nov 3, 2025 | 204.35 | 204.95 | 203.95 | 203.95 | 203.95 | -0.12% | - |
| Oct 31, 2025 | 204.15 | 204.20 | 204.05 | 204.20 | 204.20 | -0.34% | - |
| Oct 30, 2025 | 204.40 | 204.90 | 203.95 | 204.90 | 204.90 | -0.36% | - |
| Oct 29, 2025 | 205.50 | 205.75 | 205.50 | 205.65 | 205.65 | -0.22% | - |
| Oct 28, 2025 | 206.15 | 206.50 | 206.10 | 206.10 | 206.10 | -0.07% | - |
| Oct 27, 2025 | 207.10 | 207.10 | 206.25 | 206.25 | 206.25 | -0.17% | - |
| Oct 24, 2025 | 205.90 | 206.60 | 205.85 | 206.60 | 206.60 | 0.90% | - |
| Oct 23, 2025 | 205.00 | 205.00 | 204.75 | 204.75 | 204.75 | -0.39% | - |
| Oct 22, 2025 | 206.10 | 206.10 | 205.55 | 205.55 | 205.55 | -0.24% | - |
| Oct 21, 2025 | 205.05 | 206.05 | 204.90 | 206.05 | 206.05 | 0.56% | - |
| Oct 20, 2025 | 204.05 | 204.90 | 203.85 | 204.90 | 204.90 | 1.29% | - |
| Oct 17, 2025 | 200.70 | 202.30 | 200.70 | 202.30 | 202.30 | -0.86% | - |
| Oct 16, 2025 | 204.75 | 204.85 | 204.05 | 204.05 | 204.05 | -0.15% | - |
| Oct 15, 2025 | 205.55 | 205.75 | 204.35 | 204.35 | 204.35 | 0.64% | - |
| Oct 14, 2025 | 201.40 | 203.05 | 200.95 | 203.05 | 203.05 | 0.02% | - |
| Oct 13, 2025 | 202.80 | 203.00 | 202.10 | 203.00 | 203.00 | 0.12% | - |
| Oct 10, 2025 | 205.10 | 205.30 | 202.75 | 202.75 | 202.75 | -1.24% | 57 |
| Oct 9, 2025 | 206.75 | 206.75 | 205.30 | 205.30 | 205.30 | -0.77% | - |
| Oct 8, 2025 | 206.25 | 206.90 | 206.25 | 206.90 | 206.90 | 0.34% | - |
| Oct 7, 2025 | 206.40 | 206.70 | 206.20 | 206.20 | 206.20 | -0.39% | - |
| Oct 6, 2025 | 207.40 | 207.60 | 207.00 | 207.00 | 207.00 | -0.05% | - |
| Oct 3, 2025 | 206.40 | 207.10 | 206.40 | 207.10 | 207.10 | 1.05% | - |
| Oct 2, 2025 | 205.75 | 205.75 | 204.95 | 204.95 | 204.95 | -0.12% | - |
| Oct 1, 2025 | 203.45 | 205.20 | 203.45 | 205.20 | 205.20 | 0.84% | - |
| Sep 30, 2025 | 203.95 | 203.95 | 203.50 | 203.50 | 203.50 | -0.07% | - |
| Sep 29, 2025 | 204.30 | 204.60 | 203.65 | 203.65 | 203.65 | 0.32% | - |
| Sep 26, 2025 | 201.85 | 203.00 | 201.85 | 203.00 | 203.00 | 0.59% | - |
| Sep 25, 2025 | 203.25 | 203.25 | 201.80 | 201.80 | 201.80 | -0.84% | - |
| Sep 24, 2025 | 204.15 | 204.15 | 203.50 | 203.50 | 203.50 | -0.44% | - |
| Sep 23, 2025 | 203.95 | 204.40 | 203.95 | 204.40 | 204.40 | 0.27% | 15 |
| Sep 22, 2025 | 204.10 | 204.10 | 203.85 | 203.85 | 203.85 | 0.02% | - |
| Sep 19, 2025 | 204.55 | 204.70 | 203.80 | 203.80 | 203.80 | -0.32% | - |
| Sep 18, 2025 | 204.40 | 205.15 | 204.40 | 204.45 | 204.45 | 0.22% | - |
| Sep 17, 2025 | 202.90 | 204.00 | 202.80 | 204.00 | 204.00 | 0.72% | - |
| Sep 16, 2025 | 203.90 | 203.90 | 202.55 | 202.55 | 202.55 | -0.74% | - |
| Sep 15, 2025 | 204.05 | 204.25 | 204.05 | 204.05 | 204.05 | -0.05% | - |
| Sep 12, 2025 | 204.90 | 204.90 | 204.15 | 204.15 | 204.15 | -0.22% | - |
| Sep 11, 2025 | 202.65 | 204.60 | 202.65 | 204.60 | 204.60 | 1.21% | - |
| Sep 10, 2025 | 202.85 | 202.85 | 202.15 | 202.15 | 202.15 | -0.35% | 58 |
| Sep 9, 2025 | 203.60 | 203.60 | 202.85 | 202.85 | 202.85 | -0.12% | - |