Ossiam Lux Ossiam Stoxx Europe 600 Ew Nr Etf

(S6EW)
Sector: n/a
€133.52
€-1.47 -1.09
Last updated: 16:35:18

Historic Prices - up to 10 years

Date Open High Low Close Volume
13/06/2025 €129.88 €135.89 €131.50 €133.52 0
12/06/2025 €129.88 €137.71 €132.71 €134.99 0
11/06/2025 €129.88 €136.37 €135.47 €135.77 0
10/06/2025 €129.88 €136.33 €135.48 €136.15 0
09/06/2025 €129.88 €135.87 €135.23 €135.75 0
06/06/2025 €129.88 €135.76 €134.93 €135.32 0
05/06/2025 €129.88 €137.23 €129.04 €135.07 0
04/06/2025 €129.88 €136.83 €133.03 €134.94 0
03/06/2025 €129.88 €134.79 €133.52 €134.14 0
02/06/2025 €129.88 €134.80 €133.52 €134.48 0
30/05/2025 €129.88 €135.16 €134.80 €134.80 639
29/05/2025 €129.88 €135.64 €134.45 €134.77 0
28/05/2025 €129.88 €135.78 €134.59 €134.81 0
27/05/2025 €129.88 €135.80 €133.27 €135.46 0
26/05/2025 €129.88 €135.08 €133.27 €133.27 312
23/05/2025 €129.88 €136.92 €131.58 €133.27 0
22/05/2025 €129.88 €134.36 €134.34 €134.36 1
21/05/2025 €129.88 €135.87 €134.49 €135.39 0
20/05/2025 €129.88 €136.67 €132.90 €135.42 0
19/05/2025 €129.88 €135.88 €132.48 €134.31 0
16/05/2025 €129.88 €134.86 €133.57 €134.08 0
15/05/2025 €129.88 €139.60 €132.51 €133.70 0
14/05/2025 €129.88 €135.08 €132.53 €132.96 0
13/05/2025 €129.88 €133.47 €132.67 €133.14 0
12/05/2025 €129.88 €132.82 €132.00 €132.67 105
09/05/2025 €129.88 €131.69 €130.73 €131.16 0
08/05/2025 €129.88 €132.98 €128.33 €130.73 0
07/05/2025 €129.88 €130.04 €129.80 €130.04 1,921
06/05/2025 €131.02 €131.24 €129.54 €130.69 0
05/05/2025 €131.02 €130.65 €130.49 €130.49 4,562
02/05/2025 €131.02 €132.08 €129.41 €130.49 0
01/05/2025 €131.02 €134.87 €126.83 €129.85 0
30/04/2025 €131.02 €130.12 €126.56 €128.19 0
29/04/2025 €131.02 €127.95 €127.00 €127.52 0
28/04/2025 €131.02 €127.40 €127.00 €127.00 1
25/04/2025 €131.02 €128.48 €124.13 €126.18 0
24/04/2025 €131.02 €125.79 €124.37 €125.74 0
23/04/2025 €131.02 €126.17 €118.68 €125.02 0
22/04/2025 €131.02 €123.10 €121.75 €122.99 0
21/04/2025 €131.02 €124.10 €116.65 €122.53 0
18/04/2025 €131.02 €124.10 €116.65 €122.53 0
17/04/2025 €131.02 €124.10 €116.65 €122.53 0
16/04/2025 €131.02 €127.94 €120.49 €122.40 0
15/04/2025 €131.02 €122.53 €122.08 €122.53 336
14/04/2025 €131.02 €120.63 €116.62 €120.16 0
11/04/2025 €131.02 €131.02 €114.95 €117.07 0
10/04/2025 €131.02 €118.77 €117.00 €117.00 729
09/04/2025 €131.02 €113.28 €112.52 €112.52 530
08/04/2025 €131.02 €117.50 €112.71 €116.35 0
07/04/2025 €131.02 €118.17 €108.54 €113.05 0
04/04/2025 €131.02 €118.55 €117.12 €118.17 6,835
03/04/2025 €131.02 €127.11 €123.97 €124.19 0
02/04/2025 €131.02 €129.88 €126.13 €127.11 0
01/04/2025 €131.02 €128.99 €126.48 €127.58 0
31/03/2025 €131.02 €128.73 €126.09 €126.48 0
28/03/2025 €131.02 €128.90 €128.73 €128.73 1
27/03/2025 €131.02 €131.07 €127.65 €129.64 0
26/03/2025 €131.02 €131.08 €129.97 €130.05 0
25/03/2025 €131.02 €131.02 €130.70 €130.86 1,831
24/03/2025 €125.00 €131.01 €129.67 €130.20 0
21/03/2025 €125.00 €132.97 €128.61 €130.18 0
20/03/2025 €125.00 €132.03 €130.22 €131.03 0
19/03/2025 €125.00 €131.76 €131.15 €131.76 400
18/03/2025 €125.00 €131.91 €130.57 €131.51 0
17/03/2025 €125.00 €131.95 €129.53 €130.57 0
14/03/2025 €125.00 €130.77 €128.00 €129.53 0
13/03/2025 €125.00 €130.63 €126.11 €128.14 0
12/03/2025 €125.00 €129.81 €128.03 €128.91 0
11/03/2025 €125.00 €130.12 €128.02 €128.06 132
10/03/2025 €125.00 €133.43 €129.94 €130.12 0
07/03/2025 €125.00 €131.39 €130.58 €131.39 146
06/03/2025 €125.00 €133.04 €128.11 €131.77 0
05/03/2025 €125.00 €132.67 €127.23 €130.99 0
04/03/2025 €125.00 €132.02 €125.00 €128.96 0
03/03/2025 €125.00 €132.56 €130.62 €132.02 0
28/02/2025 €125.00 €131.14 €130.76 €131.14 9
27/02/2025 €125.00 €133.46 €125.00 €131.42 0
26/02/2025 €125.00 €132.73 €131.09 €132.47 0
25/02/2025 €125.00 €131.26 €131.09 €131.09 60
24/02/2025 €125.00 €131.72 €131.08 €131.08 2
21/02/2025 €125.00 €133.01 €130.60 €131.15 0
20/02/2025 €125.00 €130.66 €130.60 €130.60 2,000
19/02/2025 €125.00 €132.45 €130.37 €130.63 0
18/02/2025 €125.00 €134.34 €130.04 €132.32 0
17/02/2025 €125.00 €132.20 €131.45 €132.20 0
14/02/2025 €125.00 €133.74 €131.36 €131.58 0
13/02/2025 €125.00 €131.67 €131.16 €131.67 1
12/02/2025 €125.00 €132.75 €127.35 €130.03 0
11/02/2025 €125.00 €132.02 €129.26 €130.00 0
10/02/2025 €125.00 €129.95 €128.99 €129.94 0
07/02/2025 €125.00 €131.30 €127.37 €128.99 0
06/02/2025 €125.00 €131.44 €127.13 €127.97 0
05/02/2025 €125.00 €128.12 €127.13 €127.97 0
04/02/2025 €125.00 €127.82 €126.70 €127.34 0
03/02/2025 €125.00 €128.89 €124.91 €127.34 0
31/01/2025 €125.00 €130.91 €128.69 €128.89 0
30/01/2025 €125.00 €128.89 €128.24 €128.89 28
29/01/2025 €125.00 €130.21 €126.49 €127.27 0
28/01/2025 €125.00 €128.45 €126.41 €127.27 0
27/01/2025 €125.00 €126.41 €125.00 €126.41 16
24/01/2025 €125.98 €127.27 €126.05 €126.36 0
23/01/2025 €125.98 €126.35 €125.52 €126.35 1,044
22/01/2025 €125.98 €126.44 €125.76 €125.76 1
21/01/2025 €125.98 €126.30 €123.08 €125.65 0
20/01/2025 €125.98 €125.80 €123.57 €125.21 0
17/01/2025 €125.98 €125.14 €123.68 €124.96 0
16/01/2025 €125.98 €123.68 €123.62 €123.12 42
15/01/2025 €125.98 €123.12 €122.65 €123.12 4,456
14/01/2025 €125.98 €123.70 €120.57 €120.89 0
13/01/2025 €125.98 €121.52 €120.37 €120.89 0
10/01/2025 €125.98 €124.32 €121.20 €121.52 0
09/01/2025 €125.98 €122.67 €121.95 €122.67 38
08/01/2025 €125.98 €123.99 €121.82 €122.36 0
07/01/2025 €125.98 €125.85 €122.99 €123.47 0
06/01/2025 €125.98 €123.99 €122.50 €123.70 0
03/01/2025 €125.98 €125.42 €121.83 €122.50 0
02/01/2025 €125.98 €124.82 €121.01 €123.24 0
01/01/2025 €125.98 €122.45 €121.49 €122.44 0
31/12/2024 €125.98 €122.45 €121.49 €122.44 0
30/12/2024 €125.98 €122.40 €121.49 €121.86 0
27/12/2024 €125.98 €122.40 €122.36 €122.40 2
26/12/2024 €125.98 €122.01 €121.17 €121.88 0
25/12/2024 €125.98 €122.01 €121.17 €121.88 0
24/12/2024 €125.98 €122.01 €121.17 €121.88 0
23/12/2024 €125.98 €121.71 €120.88 €121.40 0
20/12/2024 €125.98 €121.67 €119.85 €121.56 0
19/12/2024 €125.98 €123.43 €121.28 €121.67 0
18/12/2024 €125.98 €123.92 €122.73 €123.43 0
17/12/2024 €125.98 €124.12 €122.94 €123.21 0
16/12/2024 €125.98 €124.78 €123.40 €124.12 0