Amundi STOXX Europe 600 Energy Screened Distribution - OIGS.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	101.32	101.98	101.98	101.98	101.14	199
September 25, 2025	100.68	101	101	101	99.92	201
September 24, 2025	99.41	100.58	100.58	100.64	99.41	193
September 23, 2025	98.86	99.13	99.13	99.53	98.86	603
September 22, 2025	97.91	98.36	98.36	98.36	97.69	2,196
September 19, 2025	99.06	97.89	97.89	99.09	97.89	191
September 18, 2025	98.44	98.73	98.73	98.83	98.44	81
September 17, 2025	98.59	97.96	97.96	98.59	97.68	294
September 16, 2025	98.86	98.81	98.81	98.86	98.66	277
September 15, 2025	98.9	99.19	99.19	99.19	98.37	1,937
September 12, 2025	98.79	98.46	98.46	98.79	98.32	988
September 11, 2025	99.78	99.01	99.01	99.91	98.69	228
September 10, 2025	98.42	99.28	99.28	99.43	98.2	156
September 09, 2025	97.56	98.56	98.56	98.62	97.56	132
September 08, 2025	98	97.69	97.69	98	97.42	228
September 05, 2025	98.19	96.98	96.98	98.6	96.69	476
September 04, 2025	97.1	98.27	98.27	98.28	97.1	443
September 03, 2025	98.53	97.55	97.55	98.62	97.55	250
September 02, 2025	99.48	97.84	97.84	99.48	97.84	332
September 01, 2025	99.38	99.14	99.14	99.38	98.78	434
August 29, 2025	100	99.1	99.1	100	99.1	413
August 28, 2025	99.69	99.52	99.52	99.69	99.21	233
August 27, 2025	100.3	99.54	99.54	100.52	99.54	74
August 26, 2025	99.92	99.88	99.88	100.06	99.5	136
August 25, 2025	99.3	100.06	100.06	100.16	99.3	261
August 22, 2025	99.58	100.24	100.24	100.58	99.58	6,329
August 21, 2025	99.13	99.54	99.54	99.54	99.05	556
August 20, 2025	98.4	98.49	98.49	98.6	98.38	593
August 19, 2025	98.5	98.95	98.95	98.96	98.5	2,388
August 18, 2025	97.96	98.84	98.84	98.9	97.96	1,399
August 15, 2025	97.99	97.9	97.9	98.07	97.27	122
August 14, 2025	97.53	97.42	97.42	97.53	97.07	699
August 13, 2025	98.54	97.44	97.44	98.77	97.44	1,300
August 12, 2025	98.07	98.88	98.88	98.88	98.07	11
August 11, 2025	96.89	97.42	97.42	97.42	96.7	276
August 08, 2025	97.16	97.15	97.15	97.69	97.15	113
August 07, 2025	97.72	97.31	97.31	98.22	97.31	116
August 06, 2025	97.29	98.1	98.1	98.15	96.8	251
August 05, 2025	96.93	96.78	96.78	97.59	96.51	631
August 04, 2025	95.69	95.84	95.84	95.84	95.56	579
August 01, 2025	96.3	95.07	95.07	96.3	94.42	1,625
July 31, 2025	97.39	97.04	97.04	97.39	96.86	198
July 30, 2025	97.69	97.47	97.47	97.69	97.18	358
July 29, 2025	97.31	97.38	97.38	97.66	97.31	199
July 28, 2025	96.63	96.86	96.86	96.86	96.63	137
July 25, 2025	96.23	96.03	96.03	96.23	95.47	94
July 24, 2025	97.42	96.54	96.54	97.42	96.53	300
July 23, 2025	95.89	96.85	96.85	96.85	95.89	90
July 22, 2025	94.88	95.04	95.04	95.04	94.56	24
July 21, 2025	95.56	95.01	95.01	95.56	94.96	34
July 18, 2025	95.1	95.37	95.37	95.75	95.1	40
July 17, 2025	93.62	94.02	94.02	94.02	93.26	895
July 16, 2025	93.83	93.15	93.15	94.31	93.15	579
July 15, 2025	94.26	94.11	94.11	94.55	93.93	114
July 14, 2025	94.15	93.99	93.99	94.45	93.99	36
July 11, 2025	93.47	94.58	94.58	94.58	93.47	256
July 10, 2025	93.59	93.42	93.42	93.79	93.31	43
July 09, 2025	93.46	93.34	93.34	93.79	93.34	527
July 08, 2025	92.15	92.85	92.85	93.07	92.11	823
July 07, 2025	92.05	92.19	92.19	92.19	92.03	2,873

Amundi STOXX Europe 600 Energy Screened Distribution (OIGS.DE) XETRA