Ossiam Food for Biodiversity UCITS ETF - F4DE.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	106.3	106.42	106.42	106.42	105.82	320
November 06, 2025	106.9	105.58	105.58	106.9	105.58	90
November 05, 2025	106.28	107	107	107	106.28	90
November 04, 2025	105.5	106.08	106.08	106.08	105.5	90
November 03, 2025	105.9	105.7	105.7	106.28	105.7	90
October 31, 2025	106.72	106.3	106.3	106.72	106.3	90
October 30, 2025	106.92	107.1	107.1	107.1	106.64	90
October 29, 2025	108.9	107.84	107.84	108.9	107.84	90
October 28, 2025	110.22	109.7	109.7	110.22	109.7	90
October 27, 2025	110.58	110.26	110.26	110.58	110.18	90
October 24, 2025	110.8	110.5	110.5	110.8	110.5	90
October 23, 2025	111.5	110.78	110.78	111.5	110.78	90
October 22, 2025	111.04	111.78	111.78	111.78	111.04	90
October 21, 2025	110.34	111	111	111	110.34	20
October 20, 2025	109.98	110.26	110.26	110.26	109.98	20
October 17, 2025	108.32	109.74	109.74	110.24	108.32	20
October 16, 2025	108.34	108.88	108.88	108.88	108.34	21
October 15, 2025	108.22	108.38	108.38	108.6	108.04	21
October 14, 2025	107.02	107.48	107.48	107.48	107.02	282
October 13, 2025	106.42	106.9	106.9	106.9	106.3	282
October 10, 2025	106.96	106.26	106.26	107.02	106.26	282
October 09, 2025	106.56	106.82	106.82	106.82	106.56	282
October 08, 2025	106.38	106.46	106.46	106.54	106.36	282
October 07, 2025	105.94	106.12	106.12	106.12	105.94	10
October 06, 2025	106.46	105.8	105.8	106.64	105.8	10
October 03, 2025	106.16	106.36	106.36	106.36	106.16	10
October 02, 2025	105.76	105.94	105.94	105.94	105.66	10
October 01, 2025	105.56	105.84	105.84	106.14	105.56	10
September 30, 2025	105.58	105.82	105.82	105.82	105.46	4
September 29, 2025	105.42	105.62	105.62	105.62	105.42	4
September 26, 2025	105.48	105.6	105.6	105.6	105.48	4
September 25, 2025	105.86	105.4	105.4	105.86	105.4	4
September 24, 2025	105.9	105.92	105.92	105.92	105.9	4
September 23, 2025	106.02	106.06	106.06	106.2	106.02	4
September 22, 2025	106.86	106.1	106.1	106.86	106.1	4
September 19, 2025	107.12	106.94	106.94	107.26	106.94	4
September 18, 2025	107.5	107.38	107.38	107.5	107.38	4
September 17, 2025	107.22	107.58	107.58	107.58	107.22	4
September 16, 2025	107.6	107.14	107.14	107.6	107.14	4
September 15, 2025	108.72	107.96	107.96	108.72	107.96	4
September 12, 2025	109.14	108.62	108.62	109.14	108.62	4
September 11, 2025	108.94	109.04	109.04	109.04	108.8	4
September 10, 2025	109.18	108.42	108.42	109.36	108.42	4
September 09, 2025	109.4	109.1	109.1	109.4	109.1	8
September 08, 2025	110.42	109.54	109.54	110.42	109.54	8
September 05, 2025	110.48	110.24	110.24	110.48	110.24	8
September 04, 2025	110.36	110.42	110.42	110.78	110.36	8
September 03, 2025	110.26	110	110	110.26	110	8
September 02, 2025	110.46	109.96	109.96	110.66	109.96	8
September 01, 2025	110.88	110.88	110.88	110.88	110.78	1
August 29, 2025	111.1	110.58	110.58	111.1	110.58	1
August 28, 2025	111.88	111.1	111.1	111.88	111.1	1
August 27, 2025	111.26	111.52	111.52	111.76	111.26	1
August 26, 2025	112	111.38	111.38	112	111.38	4
August 25, 2025	112.74	112.02	112.02	112.74	112.02	4
August 22, 2025	113.12	113.3	113.3	113.3	113.12	20
August 21, 2025	113.26	113.08	113.08	113.26	112.88	20
August 20, 2025	112.74	112.9	112.9	112.9	112.4	20
August 19, 2025	111.22	112.36	112.36	112.36	111.22	10
August 18, 2025	111.32	111.5	111.5	111.68	111.26	1

Ossiam Food for Biodiversity UCITS ETF (F4DE.DE) XETRA