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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	111.56	111.02	111.02	111.56	110.46	60
August 14, 2025	111.6	111.16	111.16	111.6	111.06	14
August 13, 2025	111.16	111.04	111.04	111.16	111.04	14
August 12, 2025	111.38	111.18	111.18	111.38	111.14	14
August 11, 2025	111.18	110.84	110.84	111.18	110.84	14
August 08, 2025	111.3	110.72	110.72	111.3	110.72	14
August 07, 2025	110.2	110.68	110.68	110.68	110.2	14
August 06, 2025	110.5	110.1	110.1	110.5	110.1	14
August 05, 2025	110.44	110.3	110.3	110.44	110.3	14
August 04, 2025	109.54	110.18	110.18	110.18	109.54	14
August 01, 2025	110.02	109.16	109.16	110.02	109.16	14
July 31, 2025	110.94	110.4	110.4	111.08	110.4	1
July 30, 2025	111.7	111.36	111.36	111.82	111.36	1
July 29, 2025	112.02	111.94	111.94	112.02	111.78	1
July 28, 2025	112.24	111.92	111.92	112.24	111.92	1
July 25, 2025	111.8	111.58	111.58	111.8	111.58	1
July 24, 2025	112.72	112.34	112.34	112.78	112.34	1
July 23, 2025	113.34	113.46	113.46	113.72	113.34	13
July 22, 2025	112.32	112.5	112.5	112.5	111.74	5
July 21, 2025	113.06	112.6	112.6	113.06	112.6	5
July 18, 2025	113.06	112.92	112.92	113.06	112.92	5
July 17, 2025	112.38	113.02	113.02	113.02	112.38	5
July 16, 2025	111.94	111.4	111.4	112.22	111.4	1
July 15, 2025	112.74	112.4	112.4	112.8	112.4	1
July 14, 2025	112.4	112.6	112.6	112.6	112.4	1
July 11, 2025	113.44	112.38	112.38	113.44	112.38	1
July 10, 2025	112.54	113.68	113.68	113.68	112.54	1
July 09, 2025	112.66	112.42	112.42	113.04	112.42	1
July 08, 2025	112.88	112.94	112.94	112.94	112.54	2
July 07, 2025	113.5	113.14	113.14	113.68	113.14	2
July 04, 2025	113.26	113.22	113.22	113.4	113.04	2
July 03, 2025	113.54	113.56	113.56	113.56	113.54	136
July 02, 2025	114.24	113.46	113.46	114.24	113.46	136
July 01, 2025	112.46	113.82	113.82	113.82	112.08	136
June 30, 2025	112.88	112.14	112.14	112.88	112.14	136
June 27, 2025	111.94	112.52	112.52	112.52	111.94	136
June 26, 2025	111.8	111.7	111.7	111.8	111.66	10
June 25, 2025	113.42	112.14	112.14	113.42	112.14	10
June 24, 2025	113.76	113.44	113.44	113.76	113.44	10
June 23, 2025	112.9	112.88	112.88	113.22	112.88	10
June 20, 2025	113.26	113.18	113.18	113.38	113.18	7
June 19, 2025	113.62	113.18	113.18	113.62	113.18	7
June 18, 2025	113.98	113.74	113.74	113.98	113.68	49
June 17, 2025	114.06	114.14	114.14	114.22	114	7
June 16, 2025	114.64	114.66	114.66	114.76	114.64	17
June 13, 2025	115.36	115.12	115.12	115.36	115.12	17
June 12, 2025	115.86	115.56	115.56	115.86	115.36	6
June 11, 2025	116.52	116	116	116.58	116	6
June 10, 2025	116.5	116.88	116.88	116.88	116.24	6
June 09, 2025	116.54	116.46	116.46	116.58	116.46	6
June 06, 2025	116.26	116.52	116.52	116.52	116.2	6
June 05, 2025	116.72	116.32	116.32	116.78	116.32	6
June 04, 2025	116.82	116.78	116.78	116.82	116.78	6
June 03, 2025	116.7	116.86	116.86	116.86	116.6	6
June 02, 2025	116.78	116.24	116.24	116.78	116.24	6
May 30, 2025	117.56	117.12	117.12	117.56	117.12	6
May 29, 2025	118.14	116.68	116.68	118.14	116.68	6
May 28, 2025	118.28	117.62	117.62	118.28	117.6	6
May 27, 2025	117.94	118.32	118.32	118.58	117.94	1
May 26, 2025	117.72	117.78	117.78	117.78	117.72	179

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