Ossiam Lux Ossiam Istoxx Eurp Min Var Nr ETF

(EUMV)
Sector: n/a
€252.73
€-0.38 -0.15
Last updated: 11:28:07

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 €259.00 €256.25 €248.13 €251.35 0
21/11/2024 €259.00 €254.63 €248.68 €251.35 0
20/11/2024 €259.00 €253.35 €250.07 €250.55 0
19/11/2024 €259.00 €256.05 €247.82 €250.15 0
18/11/2024 €259.00 €254.13 €251.15 €252.93 0
15/11/2024 €259.00 €256.00 €246.30 €252.65 0
14/11/2024 €259.00 €252.95 €248.38 €252.65 0
13/11/2024 €259.00 €250.30 €245.00 €248.43 0
12/11/2024 €259.00 €255.07 €248.45 €253.88 0
11/11/2024 €259.00 €254.38 €250.50 €253.88 0
08/11/2024 €259.00 €252.95 €250.03 €250.50 0
07/11/2024 €259.00 €253.35 €247.57 €252.27 0
06/11/2024 €259.00 €260.02 €249.78 €250.52 0
05/11/2024 €259.00 €257.43 €253.53 €254.75 0
04/11/2024 €259.00 €255.95 €253.93 €254.95 0
01/11/2024 €259.00 €255.53 €251.40 €252.00 0
31/10/2024 €259.00 €255.15 €251.05 €252.00 0
30/10/2024 €259.00 €258.30 €254.53 €255.15 0
29/10/2024 €259.00 €260.93 €257.63 €258.30 0
28/10/2024 €259.00 €259.65 €259.00 €259.65 3
25/10/2024 €260.00 €258.93 €257.05 €258.30 0
24/10/2024 €260.00 €264.38 €254.48 €258.48 0
23/10/2024 €260.00 €259.85 €257.40 €258.48 0
22/10/2024 €260.00 €260.00 €259.10 €259.10 2
21/10/2024 €256.27 €262.43 €256.07 €259.40 0
18/10/2024 €256.27 €260.65 €258.45 €259.42 0
17/10/2024 €256.27 €262.05 €252.25 €259.42 0
16/10/2024 €256.27 €260.23 €255.50 €257.65 0
15/10/2024 €256.27 €258.80 €257.05 €258.10 0
14/10/2024 €256.27 €259.70 €251.38 €257.45 0
11/10/2024 €254.55 €256.48 €253.80 €256.27 0
10/10/2024 €254.55 €254.57 €254.55 €254.57 251
09/10/2024 €253.20 €255.93 €253.13 €255.88 0
08/10/2024 €253.20 €255.03 €252.43 €254.73 0
07/10/2024 €253.20 €255.23 €252.57 €254.73 0
04/10/2024 €253.20 €253.53 €253.20 €253.52 82
03/10/2024 €254.80 €254.48 €251.25 €252.10 0
02/10/2024 €254.80 €255.48 €253.28 €254.32 0
01/10/2024 €254.80 €260.40 €253.85 €254.50 0
30/09/2024 €254.80 €259.43 €255.82 €256.33 0
27/09/2024 €254.80 €261.10 €257.55 €259.42 0
26/09/2024 €254.80 €258.38 €254.07 €257.75 0
25/09/2024 €254.80 €255.15 €253.43 €254.07 0
24/09/2024 €254.80 €254.95 €254.80 €254.95 82
23/09/2024 €253.05 €253.70 €251.15 €253.38 0
20/09/2024 €253.05 €254.20 €251.85 €252.13 0
19/09/2024 €253.05 €254.70 €251.93 €254.20 0
18/09/2024 €253.05 €253.05 €251.93 €251.93 160
17/09/2024 €254.50 €254.50 €253.28 €253.27 400
16/09/2024 €252.95 €252.18 €250.98 €251.48 0
13/09/2024 €252.95 €252.75 €249.93 €249.93 0
12/09/2024 €252.95 €251.63 €248.23 €249.93 0
11/09/2024 €252.95 €254.28 €246.32 €248.23 0
10/09/2024 €252.95 €251.00 €247.53 €248.07 0
09/09/2024 €252.95 €250.35 €247.68 €249.70 0
06/09/2024 €252.95 €254.23 €247.50 €247.68 0
05/09/2024 €252.95 €252.07 €250.00 €250.88 0
04/09/2024 €252.95 €252.78 €249.88 €250.57 0
03/09/2024 €252.95 €255.75 €252.23 €252.77 0
02/09/2024 €252.95 €255.32 €253.43 €255.15 0
30/08/2024 €252.95 €257.07 €254.45 €255.15 0
29/08/2024 €252.95 €254.70 €252.95 €254.70 6
28/08/2024 €235.82 €253.73 €252.32 €253.02 0
27/08/2024 €235.82 €252.78 €251.10 €252.50 0
26/08/2024 €235.82 €251.03 €236.07 €250.18 0
23/08/2024 €235.82 €251.03 €236.07 €250.18 0
22/08/2024 €235.82 €251.03 €236.07 €250.18 0
21/08/2024 €235.82 €249.98 €235.85 €249.68 0
20/08/2024 €235.82 €252.03 €245.98 €249.77 0
19/08/2024 €235.82 €250.73 €242.63 €249.77 0
16/08/2024 €235.82 €249.45 €242.07 €247.60 0
15/08/2024 €235.82 €247.80 €241.80 €247.20 0
14/08/2024 €235.82 €247.40 €239.98 €244.45 0
13/08/2024 €235.82 €243.55 €241.63 €243.25 0
12/08/2024 €235.82 €244.85 €241.07 €241.77 0
09/08/2024 €235.82 €244.38 €239.30 €241.07 0
08/08/2024 €235.82 €242.03 €236.63 €239.85 0
07/08/2024 €235.82 €241.10 €234.18 €240.32 0
06/08/2024 €236.40 €240.78 €233.95 €235.82 0
05/08/2024 €236.40 €237.85 €236.40 €237.43 2,442
02/08/2024 €243.35 €248.45 €240.40 €242.15 0
01/08/2024 €243.35 €249.25 €244.85 €245.25 0
31/07/2024 €243.35 €254.18 €247.00 €248.98 0
30/07/2024 €243.35 €249.48 €247.75 €249.25 0
29/07/2024 €243.35 €249.43 €247.43 €248.07 0
26/07/2024 €243.35 €248.32 €245.07 €245.07 0
25/07/2024 €243.35 €245.07 €243.35 €245.07 53
24/07/2024 €245.25 €245.25 €244.93 €244.93 166
23/07/2024 €238.95 €246.98 €244.35 €245.32 0
22/07/2024 €238.95 €246.30 €242.60 €245.48 0
19/07/2024 €238.95 €245.50 €242.85 €243.32 0
18/07/2024 €238.95 €250.07 €241.38 €245.43 0
17/07/2024 €238.95 €244.68 €242.53 €244.13 0
16/07/2024 €238.95 €247.07 €242.53 €243.63 0
15/07/2024 €238.95 €249.07 €243.45 €244.25 0
12/07/2024 €238.95 €246.68 €244.60 €246.38 0
11/07/2024 €238.95 €248.28 €239.73 €244.60 0
10/07/2024 €238.95 €243.78 €241.95 €243.77 0
09/07/2024 €238.95 €247.00 €241.53 €242.02 0
08/07/2024 €238.95 €245.48 €243.00 €244.20 0
05/07/2024 €238.95 €245.53 €243.10 €243.88 0
04/07/2024 €238.95 €244.78 €243.43 €244.52 0
03/07/2024 €238.95 €243.73 €241.90 €243.43 0
02/07/2024 €238.95 €243.28 €240.95 €241.90 0
01/07/2024 €238.95 €245.25 €241.15 €243.27 0
28/06/2024 €238.95 €243.63 €238.88 €241.27 0
27/06/2024 €238.95 €243.57 €241.70 €241.93 0
26/06/2024 €238.95 €245.93 €240.93 €243.27 0
25/06/2024 €238.95 €245.48 €243.65 €244.07 0
24/06/2024 €238.95 €245.70 €243.20 €245.48 0
21/06/2024 €238.95 €245.48 €242.78 €243.68 0
20/06/2024 €238.95 €246.32 €238.63 €244.75 0
19/06/2024 €238.95 €243.32 €242.25 €242.77 0
18/06/2024 €238.95 €245.32 €237.55 €243.02 0
17/06/2024 €238.95 €242.43 €239.93 €241.27 0
14/06/2024 €238.95 €246.43 €239.15 €241.02 0
13/06/2024 €238.95 €246.13 €242.50 €243.02 0
12/06/2024 €238.95 €250.63 €244.57 €246.13 0
11/06/2024 €238.95 €247.48 €243.28 €244.57 0
10/06/2024 €238.95 €247.68 €245.28 €246.32 0
07/06/2024 €238.95 €250.23 €245.65 €247.68 0
06/06/2024 €238.95 €252.45 €243.10 €248.68 0
05/06/2024 €238.95 €248.73 €246.35 €247.90 0
04/06/2024 €238.95 €247.03 €245.07 €247.02 0
03/06/2024 €238.95 €248.65 €246.18 €247.02 0
31/05/2024 €238.95 €246.32 €244.73 €246.18 0
30/05/2024 €238.95 €244.73 €244.65 €244.73 10
29/05/2024 €238.95 €245.85 €243.18 €243.73 0
28/05/2024 €238.95 €248.38 €245.40 €245.85 0
27/05/2024 €238.95 €246.57 €244.90 €246.43 0