Market data

Select a section

Ossiam IRL Icav Ossiam ETF US ESG LC Equity Factors USD

(OUFU)
Sector: n/a
$194.80
$0.84 0.43
Last updated: 08:30:15

Historic Prices - up to 10 years

Date Open High Low Close Volume
30/06/2025 $176.80 $194.67 $184.92 $193.96 0
27/06/2025 $176.80 $202.17 $191.00 $194.16 0
26/06/2025 $176.80 $193.02 $182.86 $192.78 0
25/06/2025 $176.80 $192.60 $191.37 $191.61 0
24/06/2025 $176.80 $200.10 $182.13 $192.14 0
23/06/2025 $176.80 $198.64 $183.66 $189.56 0
20/06/2025 $176.80 $193.29 $187.77 $189.68 0
19/06/2025 $176.80 $198.01 $187.41 $187.77 0
18/06/2025 $176.80 $190.40 $189.01 $190.13 0
17/06/2025 $176.80 $191.31 $181.64 $190.08 0
16/06/2025 $176.80 $191.79 $189.83 $191.31 0
13/06/2025 $176.80 $191.40 $189.01 $190.69 0
12/06/2025 $176.80 $191.87 $188.91 $191.40 0
11/06/2025 $176.80 $192.59 $190.90 $191.87 0
10/06/2025 $176.80 $191.54 $190.40 $191.37 0
09/06/2025 $176.80 $191.66 $190.23 $190.62 0
06/06/2025 $176.80 $191.80 $189.84 $190.61 0
05/06/2025 $176.80 $199.69 $180.59 $190.25 0
04/06/2025 $176.80 $190.57 $189.41 $190.25 0
03/06/2025 $176.80 $189.52 $187.58 $189.41 0
02/06/2025 $176.80 $188.12 $178.91 $187.58 0
30/05/2025 $176.80 $189.71 $179.27 $188.07 0
29/05/2025 $176.80 $190.46 $187.67 $188.21 0
28/05/2025 $176.80 $189.43 $188.00 $188.19 0
27/05/2025 $176.80 $188.16 $184.83 $188.13 0
26/05/2025 $176.80 $187.86 $183.42 $184.83 0
23/05/2025 $176.80 $187.86 $183.42 $184.83 0
22/05/2025 $176.80 $189.18 $185.10 $185.71 0
21/05/2025 $176.80 $190.48 $188.40 $189.18 0
20/05/2025 $176.80 $190.60 $189.76 $190.48 0
19/05/2025 $176.80 $190.11 $188.08 $189.93 0
16/05/2025 $176.80 $197.07 $181.06 $189.13 0
15/05/2025 $176.80 $187.69 $185.20 $187.52 0
14/05/2025 $176.80 $188.17 $186.16 $186.87 0
13/05/2025 $176.80 $188.35 $186.31 $188.17 0
12/05/2025 $176.80 $193.60 $182.94 $186.31 0
09/05/2025 $176.80 $183.79 $182.24 $182.94 0
08/05/2025 $176.80 $190.85 $173.71 $183.70 0
07/05/2025 $176.80 $182.38 $180.79 $181.42 0
06/05/2025 $176.80 $189.59 $172.14 $181.42 0
05/05/2025 $176.80 $189.96 $180.03 $181.27 0
02/05/2025 $176.80 $189.96 $180.03 $181.27 0
01/05/2025 $176.80 $187.46 $170.45 $180.78 0
30/04/2025 $176.80 $186.44 $169.19 $177.57 0
29/04/2025 $176.80 $185.72 $177.01 $178.33 0
28/04/2025 $176.80 $178.76 $176.57 $177.22 0
25/04/2025 $176.80 $176.80 $176.57 $176.57 3
24/04/2025 $169.06 $183.07 $166.36 $176.24 0
23/04/2025 $169.06 $181.72 $171.96 $175.47 0
22/04/2025 $169.06 $179.81 $163.11 $171.96 0
21/04/2025 $169.06 $180.97 $164.50 $171.91 0
18/04/2025 $169.06 $180.97 $164.50 $171.91 0
17/04/2025 $169.06 $180.97 $164.50 $171.91 0
16/04/2025 $169.06 $182.37 $165.96 $173.85 0
15/04/2025 $169.06 $176.10 $173.69 $174.95 0
14/04/2025 $169.06 $176.68 $168.43 $174.11 0
11/04/2025 $169.06 $169.06 $168.43 $168.43 62
10/04/2025 $175.70 $175.70 $169.57 $169.57 9
09/04/2025 $164.44 $164.44 $158.94 $161.57 237
08/04/2025 $166.32 $167.80 $166.32 $167.80 14
07/04/2025 $185.64 $169.70 $157.14 $162.23 0
04/04/2025 $185.64 $177.88 $167.38 $169.70 0
03/04/2025 $185.64 $185.42 $177.15 $177.88 0
02/04/2025 $185.64 $185.70 $182.54 $185.42 0
01/04/2025 $185.64 $184.86 $182.12 $184.55 0
31/03/2025 $185.64 $182.68 $180.37 $182.41 0
28/03/2025 $185.64 $185.96 $182.68 $182.68 0
27/03/2025 $185.64 $186.86 $184.77 $185.96 0
26/03/2025 $185.64 $187.73 $186.15 $186.48 0
25/03/2025 $185.64 $187.20 $186.06 $186.66 0
24/03/2025 $185.64 $186.76 $183.34 $186.38 0
21/03/2025 $185.64 $184.59 $180.54 $183.34 0
20/03/2025 $185.64 $185.64 $184.25 $184.25 2
19/03/2025 $186.70 $184.35 $182.72 $184.03 0
18/03/2025 $186.70 $185.75 $181.23 $183.17 0
17/03/2025 $186.70 $183.91 $180.70 $183.59 0
14/03/2025 $186.70 $181.84 $179.06 $181.17 0
13/03/2025 $186.70 $181.23 $178.87 $179.06 0
12/03/2025 $186.70 $183.90 $179.57 $181.16 0
11/03/2025 $186.70 $186.07 $181.34 $181.64 0
10/03/2025 $186.70 $187.33 $185.31 $186.07 0
07/03/2025 $186.70 $186.70 $185.31 $185.31 3
06/03/2025 $190.64 $188.72 $186.37 $188.28 0
05/03/2025 $190.64 $188.93 $186.60 $186.86 0
04/03/2025 $190.64 $190.64 $186.63 $186.63 165
03/03/2025 $195.48 $194.74 $191.19 $193.47 0
28/02/2025 $195.48 $192.43 $190.66 $191.22 0
27/02/2025 $195.48 $195.48 $191.56 $192.43 0
26/02/2025 $195.48 $193.60 $191.71 $193.29 0
25/02/2025 $195.48 $195.48 $191.38 $191.71 0
24/02/2025 $195.48 $194.07 $191.62 $193.01 0
21/02/2025 $195.48 $195.70 $193.68 $194.07 0
20/02/2025 $195.48 $195.93 $193.73 $194.03 0
19/02/2025 $195.48 $195.48 $195.22 $195.22 1,087
18/02/2025 $194.08 $195.41 $194.40 $195.08 0
17/02/2025 $194.08 $195.34 $194.44 $194.88 0
14/02/2025 $194.08 $195.02 $194.08 $195.02 4
13/02/2025 $194.58 $194.01 $191.95 $193.83 0
12/02/2025 $194.58 $196.12 $191.25 $191.95 0
11/02/2025 $194.58 $193.72 $192.91 $193.56 0
10/02/2025 $194.58 $194.89 $193.39 $193.64 0
07/02/2025 $194.58 $196.14 $193.67 $194.19 0
06/02/2025 $194.58 $196.04 $194.22 $194.22 0
05/02/2025 $194.58 $194.82 $193.22 $194.22 0
04/02/2025 $194.58 $194.61 $194.58 $194.59 2
03/02/2025 $196.70 $197.66 $190.66 $194.59 0
31/01/2025 $196.70 $197.91 $196.46 $197.66 0
30/01/2025 $196.70 $196.70 $196.59 $196.59 104
29/01/2025 $195.44 $196.75 $195.64 $195.88 0
28/01/2025 $195.44 $195.67 $195.44 $195.67 106
27/01/2025 $195.98 $196.73 $192.04 $194.23 0
24/01/2025 $195.98 $196.73 $195.92 $196.73 156
23/01/2025 $195.56 $195.59 $195.06 $195.59 1,535
22/01/2025 $192.68 $196.52 $195.10 $196.08 0
21/01/2025 $192.68 $195.42 $194.20 $195.10 0
20/01/2025 $192.68 $195.24 $192.89 $194.53 0
17/01/2025 $192.68 $194.44 $192.40 $194.27 0
16/01/2025 $192.68 $192.99 $191.58 $191.58 0
15/01/2025 $192.68 $192.42 $188.53 $191.58 0
14/01/2025 $192.68 $190.97 $186.62 $188.53 0
13/01/2025 $192.68 $187.54 $185.78 $186.68 0
10/01/2025 $192.68 $192.34 $187.15 $187.54 0
09/01/2025 $192.68 $190.78 $190.67 $190.67 25
08/01/2025 $192.68 $192.40 $189.86 $190.70 0
07/01/2025 $192.68 $194.23 $191.44 $192.40 0
06/01/2025 $192.68 $194.31 $191.80 $194.23 0
03/01/2025 $192.68 $193.02 $190.49 $191.80 0
02/01/2025 $192.68 $193.17 $190.88 $191.44 0
01/01/2025 $192.68 $192.43 $191.30 $192.43 0

Market data

Select a section