Ossiam Irl ICAV - Ossiam Bloomberg Usa Pab UCITS ETF (SWX:OP7H)
Switzerland · Delayed Price · Currency is CHF · Price in EUR 168.52
+0.72 (0.43%)
At close: Sep 22, 2026
SWX:OP7H Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 168.52 | 168.52 | 168.52 | 168.52 | 168.52 | 0.43% | - |
| Sep 21, 2026 | 167.80 | 167.80 | 167.80 | 167.80 | 167.80 | 1.21% | - |
| Sep 18, 2026 | 165.80 | 165.80 | 165.80 | 165.80 | 165.80 | -0.05% | - |
| Sep 17, 2026 | 165.88 | 165.88 | 165.88 | 165.88 | 165.88 | 0.29% | - |
| Sep 16, 2026 | 165.40 | 165.40 | 165.40 | 165.40 | 165.40 | 0.27% | - |
| Sep 15, 2026 | 164.96 | 164.96 | 164.96 | 164.96 | 164.96 | -0.92% | - |
| Sep 14, 2026 | 166.50 | 166.50 | 166.50 | 166.50 | 166.50 | - | - |
| Sep 11, 2026 | 166.50 | 166.50 | 166.50 | 166.50 | 166.50 | 0.46% | - |
| Sep 10, 2026 | 165.74 | 165.74 | 165.74 | 165.74 | 165.74 | -0.32% | - |
| Sep 9, 2026 | 166.28 | 166.28 | 166.28 | 166.28 | 166.28 | -0.82% | - |
| Sep 8, 2026 | 167.66 | 167.66 | 167.66 | 167.66 | 167.66 | -0.40% | - |
| Sep 7, 2026 | 168.34 | 168.34 | 168.34 | 168.34 | 168.34 | -0.21% | - |
| Sep 4, 2026 | 168.70 | 168.70 | 168.70 | 168.70 | 168.70 | -0.09% | - |
| Sep 3, 2026 | 168.86 | 168.86 | 168.86 | 168.86 | 168.86 | 0.58% | - |
| Sep 2, 2026 | 167.88 | 167.88 | 167.88 | 167.88 | 167.88 | - | - |
| Sep 1, 2026 | 167.88 | 167.88 | 167.88 | 167.88 | 167.88 | -0.51% | - |
| Aug 31, 2026 | 168.74 | 168.74 | 168.74 | 168.74 | 168.74 | -0.96% | - |
| Aug 28, 2026 | 170.38 | 170.38 | 170.38 | 170.38 | 170.38 | 0.32% | - |
| Aug 27, 2026 | 169.84 | 169.84 | 169.84 | 169.84 | 169.84 | 0.83% | - |
| Aug 26, 2026 | 168.44 | 168.44 | 168.44 | 168.44 | 168.44 | - | - |
| Aug 25, 2026 | 168.44 | 168.44 | 168.44 | 168.44 | 168.44 | 0.23% | - |
| Aug 24, 2026 | 168.06 | 168.06 | 168.06 | 168.06 | 168.06 | -0.38% | - |
| Aug 21, 2026 | 168.70 | 168.70 | 168.70 | 168.70 | 168.70 | 0.04% | - |
| Aug 20, 2026 | 168.64 | 168.64 | 168.64 | 168.64 | 168.64 | -0.26% | - |
| Aug 19, 2026 | 169.08 | 169.08 | 169.08 | 169.08 | 169.08 | 0.48% | - |
| Aug 18, 2026 | 168.28 | 168.28 | 168.28 | 168.28 | 168.28 | -0.98% | - |
| Aug 17, 2026 | 169.94 | 169.94 | 169.94 | 169.94 | 169.94 | -0.07% | - |
| Aug 14, 2026 | 170.06 | 170.06 | 170.06 | 170.06 | 170.06 | - | - |
| Aug 13, 2026 | 170.06 | 170.06 | 170.06 | 170.06 | 170.06 | 0.56% | - |
| Aug 12, 2026 | 169.12 | 169.12 | 169.12 | 169.12 | 169.12 | 0.07% | - |
| Aug 11, 2026 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | -0.17% | - |
| Aug 10, 2026 | 169.28 | 169.28 | 169.28 | 169.28 | 169.28 | - | - |
| Aug 7, 2026 | 169.28 | 169.28 | 169.28 | 169.28 | 169.28 | 0.86% | - |
| Aug 6, 2026 | 167.84 | 167.84 | 167.84 | 167.84 | 167.84 | - | - |
| Aug 5, 2026 | 167.84 | 167.84 | 167.84 | 167.84 | 167.84 | 0.52% | - |
| Aug 4, 2026 | 166.98 | 166.98 | 166.98 | 166.98 | 166.98 | 1.80% | - |
| Aug 3, 2026 | 164.02 | 164.02 | 164.02 | 164.02 | 164.02 | 1.79% | - |
| Jul 31, 2026 | 161.14 | 161.14 | 161.14 | 161.14 | 161.14 | - | - |
| Jul 30, 2026 | 161.14 | 161.14 | 161.14 | 161.14 | 161.14 | 0.17% | - |
| Jul 29, 2026 | 160.86 | 160.86 | 160.86 | 160.86 | 160.86 | -0.68% | - |
| Jul 28, 2026 | 161.96 | 161.96 | 161.96 | 161.96 | 161.96 | 0.80% | - |
| Jul 27, 2026 | 160.68 | 160.68 | 160.68 | 160.68 | 160.68 | -0.40% | - |
| Jul 24, 2026 | 161.32 | 161.32 | 161.32 | 161.32 | 161.32 | - | - |
| Jul 23, 2026 | 161.32 | 161.32 | 161.32 | 161.32 | 161.32 | -0.47% | - |
| Jul 22, 2026 | 162.08 | 162.08 | 162.08 | 162.08 | 162.08 | 0.11% | - |
| Jul 21, 2026 | 161.90 | 161.90 | 161.90 | 161.90 | 161.90 | 0.12% | - |
| Jul 20, 2026 | 161.70 | 161.70 | 161.70 | 161.70 | 161.70 | - | - |
| Jul 17, 2026 | 161.70 | 161.70 | 161.70 | 161.70 | 161.70 | -0.87% | - |
| Jul 16, 2026 | 163.12 | 163.12 | 163.12 | 163.12 | 163.12 | - | - |
| Jul 15, 2026 | 163.12 | 163.12 | 163.12 | 163.12 | 163.12 | -0.05% | - |