Ossiam US Minimum Variance ESG NR UCITS ETF (OSX2.DE) XETRA

291.30

+1.35(+0.47%)

Updated at November 19 07:53AM

Currency In EUR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 12, 2025	291.3	291.3	291.3	291.3	291.3	0
December 11, 2025	291.3	291.3	291.3	291.3	291.3	0
December 10, 2025	291.3	291.3	291.3	291.3	291.3	0
December 09, 2025	291.3	291.3	291.3	291.3	291.3	0
December 08, 2025	291.3	291.3	291.3	291.3	291.3	0
December 05, 2025	291.3	291.3	291.3	291.3	291.3	0
December 04, 2025	291.3	291.3	291.3	291.3	291.3	0
December 03, 2025	291.3	291.3	291.3	291.3	291.3	0
December 02, 2025	291.3	291.3	291.3	291.3	291.3	0
December 01, 2025	291.3	291.3	291.3	291.3	291.3	0
November 28, 2025	291.3	291.3	291.3	291.3	291.3	0
November 27, 2025	291.3	291.3	291.3	291.3	291.3	0
November 26, 2025	291.3	291.3	291.3	291.3	291.3	0
November 25, 2025	291.3	291.3	291.3	291.3	291.3	0
November 24, 2025	291.3	291.3	291.3	291.3	291.3	0
November 21, 2025	291.3	291.3	291.3	291.3	291.3	0
November 20, 2025	291.3	291.3	291.3	291.3	291.3	0
November 19, 2025	291.3	291.3	291.3	291.3	291.3	0
November 18, 2025	291.3	291.3	291.3	291.3	291.3	0
November 17, 2025	291.15	291.3	291.3	291.7	290.85	21
November 14, 2025	289.9	289.95	289.95	290.2	289.3	541
November 13, 2025	292	290.8	290.8	292	290.8	40
November 12, 2025	292.45	292.25	292.25	292.6	292.25	40
November 11, 2025	290.3	291.1	291.1	291.1	289.95	40
November 10, 2025	288.7	288.55	288.55	289.7	287.85	560
November 07, 2025	288.55	287.7	287.7	288.55	287.25	174
November 06, 2025	288.1	288.45	288.45	288.65	288.1	174
November 05, 2025	289.05	289.55	289.55	289.55	288.95	174
November 04, 2025	287.05	288.9	288.9	288.9	287.05	174
November 03, 2025	288.75	287.25	287.25	289.75	287	203
October 31, 2025	288.1	288.6	288.6	288.6	287.35	203
October 30, 2025	289.85	289.9	289.9	289.9	289.35	3
October 29, 2025	291.2	289.2	289.2	291.65	289.2	3
October 28, 2025	292.15	291.55	291.55	292.5	291.55	3
October 27, 2025	292.05	291.75	291.75	292.05	291.2	3
October 24, 2025	291.4	291.75	291.75	291.75	291.35	3
October 23, 2025	292.4	290.7	290.7	292.4	290.7	22
October 22, 2025	291.9	292.3	292.3	292.4	291.9	22
October 21, 2025	291.7	291.45	291.45	292.3	291.45	12
October 20, 2025	290.3	290.4	290.4	290.4	289.85	12
October 17, 2025	284.8	288.3	288.3	288.35	284.8	12
October 16, 2025	289.65	289.4	289.4	290	289.4	55
October 15, 2025	290.25	290.2	290.2	290.9	290.15	55
October 14, 2025	288.7	289.1	289.1	289.1	288.7	420
October 13, 2025	289.05	289.75	289.75	289.75	288.95	420
October 10, 2025	290.95	289.45	289.45	290.95	289.45	22
October 09, 2025	290.8	291.15	291.15	291.15	290.8	11
October 08, 2025	290.5	290.25	290.25	290.5	290.15	11
October 07, 2025	287.55	288.85	288.85	288.85	287.55	11
October 06, 2025	288.8	287.15	287.15	288.9	287.15	11
October 03, 2025	287.45	288.15	288.15	288.15	287.3	11
October 02, 2025	287.1	287.35	287.35	287.35	286.7	11
October 01, 2025	286.55	287.55	287.55	288	286.55	11
September 30, 2025	286.6	287.4	287.4	287.4	286.3	11
September 29, 2025	286.95	286.35	286.35	287.1	286.35	11
September 26, 2025	284.15	285.3	285.3	285.3	284.15	11
September 25, 2025	284.25	284.25	284.25	284.35	284.25	11
September 24, 2025	282.95	284.2	284.2	284.2	282.5	11
September 23, 2025	280.6	282	282	282.35	280.2	67
September 22, 2025	282.15	280.45	280.45	282.15	280.45	67