Amundi STOXX Europe 600 Energy Screened UCITS ETF Dist (OIGS.DE) XETRA
133.52
-0.02(-0.01%)
Currency In EUR
- General
- Statistics
- Historical Data
- Profile
- Financials
133.52
-0.02(-0.01%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 133.6 | 133.52 | 133.52 | 134.4 | 133.24 | 2,706 |
| March 12, 2026 | 131.78 | 133.54 | 133.54 | 133.54 | 131.72 | 1,666 |
| March 11, 2026 | 129.86 | 131.72 | 131.72 | 131.72 | 129.84 | 3,309 |
| March 10, 2026 | 128.16 | 130.08 | 130.08 | 130.56 | 128.1 | 1,499 |
| March 09, 2026 | 127.24 | 129.24 | 129.24 | 129.24 | 127.06 | 1,103 |
| March 06, 2026 | 126.86 | 127.82 | 127.82 | 127.9 | 126.66 | 833 |
| March 05, 2026 | 128.5 | 127.22 | 127.22 | 128.76 | 127.12 | 726 |
| March 04, 2026 | 126.28 | 127.22 | 127.22 | 127.22 | 126.28 | 405 |
| March 03, 2026 | 128.44 | 127.04 | 127.04 | 128.44 | 125.66 | 5,877 |
| March 02, 2026 | 130.46 | 129.1 | 129.1 | 130.56 | 128.26 | 3,059 |
| February 27, 2026 | 126.56 | 127.14 | 127.14 | 127.7 | 126.56 | 335 |
| February 26, 2026 | 126.18 | 125.96 | 125.96 | 126.3 | 124.36 | 3,882 |
| February 25, 2026 | 125.54 | 125.84 | 125.84 | 126.24 | 125.54 | 300 |
| February 24, 2026 | 124.04 | 124.14 | 124.14 | 124.36 | 123.42 | 586 |
| February 23, 2026 | 122.48 | 123.4 | 123.4 | 123.68 | 122.48 | 456 |
| February 20, 2026 | 122.7 | 122.98 | 0 | 122.98 | 122.42 | 657 |
| February 19, 2026 | 122.4 | 123.18 | 0 | 123.18 | 121.94 | 660 |
| February 18, 2026 | 120.18 | 121.86 | 0 | 121.86 | 120.18 | 183 |
| February 17, 2026 | 119.98 | 119.38 | 0 | 120.24 | 118.5 | 1,097 |
| February 16, 2026 | 119.7 | 120 | 0 | 120.1 | 119.6 | 331 |
| February 13, 2026 | 118.52 | 119.06 | 0 | 119.18 | 118 | 355 |
| February 12, 2026 | 120.54 | 118.72 | 0 | 120.66 | 118.72 | 943 |
| February 11, 2026 | 117.68 | 120.06 | 0 | 120.26 | 117.68 | 306 |
| February 10, 2026 | 116.94 | 116.48 | 0 | 118.14 | 116.48 | 723 |
| February 09, 2026 | 116.08 | 117.64 | 0 | 117.64 | 116.08 | 1,064 |
| February 06, 2026 | 115.28 | 116.24 | 0 | 116.3 | 115.28 | 1,026 |
| February 05, 2026 | 116.72 | 114.96 | 0 | 117.2 | 114.7 | 2,301 |
| February 04, 2026 | 119.26 | 118.18 | 0 | 119.56 | 118.18 | 1,359 |
| February 03, 2026 | 117.34 | 118.12 | 0 | 118.14 | 116.72 | 275 |
| February 02, 2026 | 113.56 | 116.44 | 0 | 116.6 | 113.56 | 641 |
| January 30, 2026 | 115.62 | 116.24 | 0 | 116.3 | 115.18 | 639 |
| January 29, 2026 | 115.56 | 115.8 | 0 | 117.4 | 115.4 | 449 |
| January 28, 2026 | 114.24 | 114.4 | 0 | 114.78 | 114.24 | 601 |
| January 27, 2026 | 113.08 | 113.58 | 0 | 113.58 | 112.86 | 172 |
| January 26, 2026 | 112.7 | 113.1 | 0 | 113.74 | 112.7 | 524 |
| January 23, 2026 | 111.8 | 112.66 | 0 | 113.2 | 111.8 | 1,287 |
| January 22, 2026 | 112.68 | 111.12 | 0 | 112.68 | 111.12 | 1,115 |
| January 21, 2026 | 110.2 | 110.98 | 0 | 110.98 | 110.06 | 512 |
| January 20, 2026 | 109.82 | 110.46 | 0 | 110.46 | 109.24 | 937 |
| January 19, 2026 | 110.46 | 110.96 | 0 | 111.18 | 110.08 | 3,046 |
| January 16, 2026 | 110.58 | 111.96 | 0 | 111.96 | 110.58 | 221 |
| January 15, 2026 | 109.84 | 110.78 | 0 | 110.86 | 109.84 | 343 |
| January 14, 2026 | 110.48 | 110.92 | 0 | 110.92 | 110.48 | 262 |
| January 13, 2026 | 109.18 | 110.42 | 0 | 110.42 | 109.12 | 584 |
| January 12, 2026 | 108.16 | 108.66 | 0 | 108.66 | 107.34 | 675 |
| January 09, 2026 | 107.4 | 108.06 | 0 | 108.22 | 107.16 | 393 |
| January 08, 2026 | 106.92 | 105.86 | 0 | 106.92 | 105.86 | 519 |
| January 07, 2026 | 108.62 | 107.82 | 0 | 108.62 | 107.28 | 1,046 |
| January 06, 2026 | 110.06 | 109.54 | 0 | 110.52 | 109.54 | 1,041 |
| January 05, 2026 | 108.84 | 109.7 | 0 | 110.3 | 107.96 | 603 |
| January 02, 2026 | 107.16 | 107.86 | 0 | 107.94 | 107.1 | 2,006 |
| December 30, 2025 | 105.6 | 106.02 | 0 | 106.04 | 105.6 | 65 |
| December 29, 2025 | 105.2 | 105.54 | 0 | 105.6 | 104.88 | 685 |
| December 23, 2025 | 104.92 | 105.14 | 0 | 105.18 | 104.74 | 657 |
| December 22, 2025 | 104.88 | 105.16 | 0 | 105.24 | 104.48 | 51 |
| December 19, 2025 | 104.16 | 104.64 | 0 | 104.64 | 103.84 | 445 |
| December 18, 2025 | 103.24 | 103.5 | 0 | 103.88 | 103.24 | 1,133 |
| December 17, 2025 | 104.3 | 102.78 | 0 | 104.64 | 102.78 | 4,053 |
| December 16, 2025 | 104.24 | 103.1 | 0 | 104.24 | 103.06 | 363 |
| December 15, 2025 | 105.36 | 104.78 | 0 | 105.56 | 104.78 | 558 |