Market data

Select a section

Ossiam IRL Icav Ossiam ETF US ESG LC Equity Factors USD

(OUFU)
Sector: n/a
$184.95
$2.72 1.49
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
19/09/2024 $184.80 $184.95 $184.80 $182.23 120
18/09/2024 $176.92 $184.92 $181.18 $182.23 0
17/09/2024 $176.92 $183.45 $181.44 $183.19 0
16/09/2024 $176.92 $182.07 $180.93 $181.44 0
13/09/2024 $176.92 $182.47 $178.80 $178.80 0
12/09/2024 $176.92 $179.29 $174.89 $174.89 0
11/09/2024 $176.92 $176.92 $174.89 $176.40 62
10/09/2024 $182.10 $182.10 $176.30 $176.40 4,046
09/09/2024 $182.40 $176.38 $174.87 $175.75 0
06/09/2024 $182.40 $179.31 $174.59 $174.87 0
05/09/2024 $182.40 $178.28 $176.98 $176.98 1
04/09/2024 $182.40 $180.52 $176.46 $178.44 0
03/09/2024 $182.40 $182.44 $179.43 $180.01 0
02/09/2024 $182.40 $182.40 $182.01 $182.01 4
30/08/2024 $168.46 $183.57 $180.25 $180.57 0
29/08/2024 $168.46 $181.60 $178.40 $181.39 0
28/08/2024 $168.46 $183.06 $178.43 $180.09 0
27/08/2024 $168.46 $182.50 $179.08 $180.54 0
26/08/2024 $168.46 $182.57 $179.30 $179.44 0
23/08/2024 $168.46 $182.57 $179.30 $179.44 0
22/08/2024 $168.46 $182.57 $179.30 $179.44 0
21/08/2024 $168.46 $179.86 $178.67 $179.36 0
20/08/2024 $168.46 $180.16 $178.19 $178.67 0
19/08/2024 $168.46 $178.44 $176.62 $178.30 0
16/08/2024 $168.46 $179.04 $174.63 $177.03 0
15/08/2024 $168.46 $176.98 $174.16 $176.80 0
14/08/2024 $168.46 $174.66 $173.20 $174.43 0
13/08/2024 $168.46 $174.86 $171.21 $173.20 0
12/08/2024 $168.46 $172.62 $171.04 $171.59 0
09/08/2024 $168.46 $173.39 $168.47 $171.04 0
08/08/2024 $168.46 $171.33 $166.68 $170.21 0
07/08/2024 $168.46 $171.49 $166.69 $170.84 0
06/08/2024 $172.54 $172.54 $165.98 $168.46 0
05/08/2024 $172.54 $168.86 $167.24 $167.61 1
02/08/2024 $172.54 $175.67 $170.10 $170.29 0
01/08/2024 $172.54 $178.29 $174.77 $174.85 0
31/07/2024 $172.54 $180.13 $175.72 $177.61 0
30/07/2024 $172.54 $176.81 $175.35 $175.89 0
29/07/2024 $172.54 $177.16 $175.35 $175.35 1
26/07/2024 $172.54 $175.18 $174.68 $174.30 0
25/07/2024 $172.54 $174.30 $172.54 $174.30 63
24/07/2024 $172.70 $177.07 $172.44 $174.03 0
23/07/2024 $172.70 $176.21 $174.69 $176.07 0
22/07/2024 $172.70 $177.33 $172.97 $174.69 0
19/07/2024 $172.70 $177.32 $173.27 $173.71 0
18/07/2024 $172.70 $179.30 $174.27 $176.77 0
17/07/2024 $172.70 $178.16 $177.25 $177.25 0
16/07/2024 $172.70 $178.28 $174.08 $177.29 0
15/07/2024 $172.70 $178.79 $173.77 $176.20 0
12/07/2024 $172.70 $175.72 $171.34 $175.27 0
11/07/2024 $172.70 $173.43 $172.70 $173.43 63
10/07/2024 $168.38 $171.09 $170.42 $171.09 786
09/07/2024 $168.38 $173.12 $168.96 $170.23 0
08/07/2024 $168.38 $173.66 $168.79 $170.18 0
05/07/2024 $168.38 $172.75 $168.06 $169.61 0
04/07/2024 $168.38 $170.61 $169.57 $169.90 0
03/07/2024 $168.38 $171.66 $167.94 $169.57 0
02/07/2024 $168.38 $168.97 $167.34 $168.59 0
01/07/2024 $168.38 $169.68 $167.96 $168.24 0
28/06/2024 $168.38 $171.64 $167.23 $169.28 0
27/06/2024 $168.38 $170.97 $167.10 $168.52 0
26/06/2024 $168.38 $171.65 $166.75 $168.12 0
25/06/2024 $168.38 $170.75 $167.22 $168.85 0
24/06/2024 $168.38 $172.45 $168.26 $170.75 0
21/06/2024 $168.38 $171.25 $166.62 $169.31 0
20/06/2024 $168.38 $170.22 $169.29 $169.45 0
19/06/2024 $168.38 $169.65 $168.62 $169.29 0
18/06/2024 $168.38 $171.47 $167.08 $169.09 0
17/06/2024 $168.38 $169.13 $165.29 $167.84 0
14/06/2024 $168.38 $168.24 $166.44 $166.99 0
13/06/2024 $168.38 $171.36 $165.37 $167.53 0
12/06/2024 $168.38 $171.37 $163.48 $169.08 0
11/06/2024 $168.38 $169.35 $163.62 $166.31 0
10/06/2024 $168.38 $167.36 $166.08 $166.72 0
07/06/2024 $168.38 $170.15 $164.91 $167.36 0
06/06/2024 $168.38 $170.11 $164.37 $167.85 0
05/06/2024 $168.38 $167.78 $166.33 $167.26 0
04/06/2024 $168.38 $167.95 $166.08 $166.56 0
03/06/2024 $168.38 $168.50 $167.40 $167.40 195
31/05/2024 $160.80 $167.31 $165.77 $166.30 0
30/05/2024 $160.80 $166.77 $165.13 $166.53 0
29/05/2024 $160.80 $168.10 $165.62 $166.02 0
28/05/2024 $160.80 $168.89 $167.85 $168.10 0
27/05/2024 $160.80 $168.55 $166.80 $168.34 0
24/05/2024 $160.80 $168.55 $166.80 $168.34 0
23/05/2024 $160.80 $170.24 $168.16 $168.55 0
22/05/2024 $160.80 $170.47 $169.24 $169.62 0
21/05/2024 $160.80 $170.50 $169.17 $169.70 0
20/05/2024 $160.80 $171.46 $169.38 $170.50 0
17/05/2024 $160.80 $170.82 $169.61 $169.91 0
16/05/2024 $160.80 $170.54 $170.12 $170.54 503
15/05/2024 $160.80 $170.30 $167.90 $169.96 0
14/05/2024 $160.80 $168.82 $166.87 $168.42 0
13/05/2024 $160.80 $169.04 $168.01 $168.35 0
10/05/2024 $160.80 $168.62 $167.17 $168.01 0
09/05/2024 $160.80 $167.26 $165.98 $167.17 0
08/05/2024 $160.80 $166.85 $165.57 $166.41 0
07/05/2024 $160.80 $166.95 $164.03 $166.85 0
06/05/2024 $160.80 $165.08 $162.11 $164.03 0
03/05/2024 $160.80 $165.08 $162.11 $164.03 0
02/05/2024 $160.80 $163.41 $161.35 $162.11 0
01/05/2024 $160.80 $163.28 $161.31 $162.36 0
30/04/2024 $160.80 $164.65 $163.05 $163.28 0
29/04/2024 $160.80 $164.76 $163.31 $164.65 0
26/04/2024 $160.80 $164.05 $162.17 $163.43 0
25/04/2024 $160.80 $164.62 $161.49 $162.30 0
24/04/2024 $160.80 $163.90 $162.17 $163.15 0
23/04/2024 $160.80 $163.50 $161.17 $163.37 0
22/04/2024 $160.80 $162.67 $160.47 $161.17 0
19/04/2024 $160.80 $161.14 $159.15 $160.88 0
18/04/2024 $160.80 $160.93 $160.80 $160.93 67
17/04/2024 $168.38 $161.10 $159.36 $159.82 0
16/04/2024 $168.38 $162.68 $159.69 $160.23 0
15/04/2024 $168.38 $164.36 $162.42 $162.68 0
12/04/2024 $168.38 $165.33 $162.76 $163.12 0
11/04/2024 $168.38 $165.78 $163.92 $164.18 0
10/04/2024 $168.38 $168.66 $165.28 $165.78 0
09/04/2024 $168.38 $168.71 $166.60 $167.27 0
08/04/2024 $168.38 $168.50 $166.78 $168.35 0
05/04/2024 $168.38 $169.37 $166.08 $167.45 0
04/04/2024 $168.38 $169.95 $168.24 $169.37 0
03/04/2024 $168.38 $169.09 $167.75 $168.75 0
02/04/2024 $168.38 $171.28 $168.56 $168.71 0
01/04/2024 $168.38 $171.89 $169.50 $171.28 0
29/03/2024 $168.38 $171.89 $169.50 $171.28 0
28/03/2024 $168.38 $171.89 $169.50 $171.28 0
27/03/2024 $168.38 $170.41 $168.61 $169.50 0
26/03/2024 $168.38 $169.59 $168.13 $169.01 0
25/03/2024 $168.38 $168.77 $168.38 $168.77 6
22/03/2024 $152.32 $170.73 $168.75 $168.89 0
21/03/2024 $152.32 $169.94 $169.16 $169.94 0
20/03/2024 $152.32 $168.19 $167.04 $167.69 0

Market data

Select a section