Ossiam IRL Icav Ossiam ETF US ESG LC Equity Factors USD

(OUFU)
Sector: n/a
$197.70
$1.55 0.79
Last updated: 11:07:28

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $189.24 $196.71 $194.61 $194.82 0
21/11/2024 $189.24 $195.04 $192.28 $194.82 0
20/11/2024 $189.24 $194.84 $192.28 $192.28 0
19/11/2024 $189.24 $193.32 $191.03 $192.79 0
18/11/2024 $189.24 $193.10 $191.64 $192.94 0
15/11/2024 $189.24 $194.95 $191.85 $194.95 0
14/11/2024 $189.24 $195.74 $194.55 $194.95 0
13/11/2024 $189.24 $195.86 $194.60 $195.11 0
12/11/2024 $189.24 $196.07 $194.69 $195.11 0
11/11/2024 $189.24 $195.91 $195.30 $195.91 0
08/11/2024 $189.24 $194.79 $193.82 $194.73 0
07/11/2024 $189.24 $194.19 $192.06 $193.82 0
06/11/2024 $189.24 $193.90 $187.33 $192.06 0
05/11/2024 $189.24 $187.61 $185.47 $187.33 0
04/11/2024 $189.24 $187.16 $185.63 $186.32 0
01/11/2024 $189.24 $187.92 $185.75 $187.14 0
31/10/2024 $189.24 $189.24 $186.96 $186.96 2
30/10/2024 $190.52 $190.40 $189.10 $189.18 0
29/10/2024 $190.52 $189.42 $188.08 $189.18 0
28/10/2024 $190.52 $189.73 $188.16 $188.89 0
25/10/2024 $190.52 $189.68 $188.34 $188.72 0
24/10/2024 $190.52 $189.13 $188.02 $188.12 0
23/10/2024 $190.52 $189.38 $188.08 $188.12 0
22/10/2024 $190.52 $191.69 $188.31 $188.79 0
21/10/2024 $190.52 $191.62 $188.86 $188.86 0
18/10/2024 $190.52 $190.76 $189.96 $190.22 0
17/10/2024 $190.52 $191.39 $189.44 $190.31 0
16/10/2024 $190.52 $190.12 $188.75 $189.44 0
15/10/2024 $190.52 $190.52 $190.12 $190.12 2
14/10/2024 $189.04 $189.18 $189.02 $189.18 2
11/10/2024 $187.52 $188.12 $187.52 $188.12 171
10/10/2024 $186.80 $186.84 $186.80 $186.84 1,087
09/10/2024 $185.44 $188.27 $184.42 $185.60 0
08/10/2024 $185.44 $187.57 $182.86 $185.60 0
07/10/2024 $185.44 $186.02 $184.68 $185.30 0
04/10/2024 $185.44 $188.52 $183.96 $184.77 0
03/10/2024 $185.44 $184.88 $181.84 $184.16 0
02/10/2024 $185.44 $184.94 $184.86 $184.86 1
01/10/2024 $185.44 $186.40 $183.62 $184.39 0
30/09/2024 $185.44 $186.28 $183.74 $185.57 0
27/09/2024 $185.44 $186.78 $185.32 $186.28 0
26/09/2024 $185.44 $186.87 $185.17 $185.37 0
25/09/2024 $185.44 $185.95 $184.65 $185.19 0
24/09/2024 $185.44 $185.50 $185.27 $185.27 4
23/09/2024 $184.80 $185.51 $183.93 $185.20 0
20/09/2024 $184.80 $185.12 $183.70 $183.93 0
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