Ossiam Lux - Ossiam Europe ESG Machine Learning (LON:EUMV)
London · Delayed Price · Currency is GBP · Price in EUR 306.58
+0.18 (0.06%)
Sep 22, 2026, 5:15 PM GMT
LON:EUMV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 306.58 | 306.58 | 306.58 | 306.58 | 306.58 | 0.06% | - |
| Sep 21, 2026 | 306.40 | 306.40 | 306.40 | 306.40 | 306.40 | 0.25% | - |
| Sep 18, 2026 | 305.63 | 305.63 | 305.63 | 305.63 | 305.63 | -1.32% | - |
| Sep 17, 2026 | 309.70 | 309.70 | 309.70 | 309.70 | 309.70 | 0.65% | - |
| Sep 16, 2026 | 307.70 | 307.70 | 307.70 | 307.70 | 307.70 | 0.68% | - |
| Sep 15, 2026 | 305.63 | 305.63 | 305.63 | 305.63 | 305.63 | 0.09% | - |
| Sep 14, 2026 | 305.35 | 305.35 | 305.35 | 305.35 | 305.35 | -0.20% | - |
| Sep 11, 2026 | 306.45 | 306.45 | 306.45 | 305.95 | 305.95 | 0.07% | 14 |
| Sep 10, 2026 | 305.75 | 305.75 | 305.75 | 305.75 | 305.75 | -0.09% | - |
| Sep 9, 2026 | 306.03 | 306.03 | 306.03 | 306.03 | 306.03 | -0.87% | - |
| Sep 8, 2026 | 308.70 | 308.70 | 308.70 | 308.70 | 308.70 | 0.14% | - |
| Sep 7, 2026 | 308.28 | 308.28 | 308.28 | 308.28 | 308.28 | -0.11% | - |
| Sep 4, 2026 | 308.40 | 308.40 | 308.15 | 308.63 | 308.63 | -0.10% | 18 |
| Sep 3, 2026 | 308.93 | 308.93 | 308.93 | 308.93 | 308.93 | 0.38% | - |
| Sep 2, 2026 | 307.75 | 307.75 | 307.75 | 307.75 | 307.75 | -0.41% | - |
| Sep 1, 2026 | 309.03 | 309.03 | 309.03 | 309.03 | 309.03 | -0.71% | - |
| Aug 28, 2026 | 311.23 | 311.23 | 311.23 | 311.23 | 311.23 | 0.65% | - |
| Aug 27, 2026 | 309.20 | 309.20 | 309.20 | 309.20 | 309.20 | -0.59% | 14 |
| Aug 26, 2026 | 311.03 | 311.03 | 311.03 | 311.03 | 311.03 | -0.43% | - |
| Aug 25, 2026 | 312.38 | 312.38 | 312.38 | 312.38 | 312.38 | 0.54% | - |
| Aug 24, 2026 | 310.60 | 310.60 | 310.60 | 310.70 | 310.70 | 0.31% | 15 |
| Aug 21, 2026 | 309.73 | 309.73 | 309.73 | 309.73 | 309.73 | 0.09% | - |
| Aug 20, 2026 | 309.45 | 309.45 | 309.45 | 309.45 | 309.45 | 0.04% | - |
| Aug 19, 2026 | 309.33 | 309.33 | 309.33 | 309.33 | 309.33 | -0.18% | - |
| Aug 18, 2026 | 309.88 | 309.88 | 309.88 | 309.88 | 309.88 | -0.13% | - |
| Aug 17, 2026 | 310.28 | 310.28 | 310.28 | 310.28 | 310.28 | -0.28% | - |
| Aug 14, 2026 | 310.60 | 310.60 | 310.60 | 311.15 | 311.15 | 0.15% | - |
| Aug 13, 2026 | 310.68 | 310.68 | 310.68 | 310.68 | 310.68 | -0.02% | - |
| Aug 12, 2026 | 311.85 | 311.85 | 311.85 | 310.73 | 310.73 | -0.38% | - |
| Aug 11, 2026 | 311.93 | 311.93 | 311.93 | 311.93 | 311.93 | 0.11% | - |
| Aug 10, 2026 | 311.95 | 311.95 | 310.75 | 311.58 | 311.58 | -0.29% | - |
| Aug 7, 2026 | 311.70 | 312.70 | 311.70 | 312.48 | 312.48 | 0.22% | - |
| Aug 6, 2026 | 312.10 | 312.85 | 312.10 | 311.78 | 311.78 | 0.59% | - |
| Aug 5, 2026 | 309.30 | 309.30 | 309.30 | 309.95 | 309.95 | -0.19% | - |
| Aug 4, 2026 | 310.53 | 310.53 | 310.53 | 310.53 | 310.53 | 0.12% | - |
| Aug 3, 2026 | 310.15 | 310.15 | 310.15 | 310.15 | 310.15 | 0.30% | - |
| Jul 31, 2026 | 309.23 | 309.23 | 309.23 | 309.23 | 309.23 | 0.02% | - |
| Jul 30, 2026 | 310.95 | 310.95 | 310.95 | 309.15 | 309.15 | -0.43% | - |
| Jul 29, 2026 | 310.30 | 310.30 | 309.65 | 310.48 | 310.48 | -0.14% | - |
| Jul 28, 2026 | 309.10 | 309.90 | 309.10 | 310.90 | 310.90 | -0.02% | - |
| Jul 27, 2026 | 309.85 | 310.75 | 309.80 | 310.98 | 310.98 | 0.69% | - |
| Jul 24, 2026 | 307.85 | 307.85 | 307.85 | 308.85 | 308.85 | 0.57% | - |
| Jul 23, 2026 | 309.25 | 309.25 | 308.00 | 307.10 | 307.10 | -0.66% | - |
| Jul 22, 2026 | 306.75 | 309.55 | 306.75 | 309.15 | 309.15 | 0.59% | - |
| Jul 21, 2026 | 308.85 | 308.85 | 306.20 | 307.35 | 307.35 | -0.32% | 105 |
| Jul 20, 2026 | 308.40 | 308.80 | 307.35 | 308.33 | 308.33 | -0.08% | 105 |
| Jul 17, 2026 | 307.50 | 308.90 | 307.50 | 308.58 | 308.58 | 0.41% | - |
| Jul 16, 2026 | 306.05 | 306.05 | 306.05 | 307.33 | 307.33 | -0.32% | - |
| Jul 15, 2026 | 309.35 | 309.35 | 307.90 | 308.33 | 308.33 | -0.19% | - |
| Jul 14, 2026 | 308.93 | 308.93 | 308.93 | 308.93 | 308.93 | 0.05% | - |