Ossiam US Minimum Variance ESG NR UCITS ETF - OSX2.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 19, 2025	281.95	281.9	281.9	282.3	281.9	1
September 18, 2025	282.7	282.5	282.5	282.7	282.15	1
September 17, 2025	279.85	281.5	281.5	281.5	279.85	1
September 16, 2025	282.7	280.7	280.7	282.7	280.7	1
September 15, 2025	286.15	284.45	284.45	286.15	284.45	1
September 12, 2025	286.7	286.75	286.75	286.75	286.7	1
September 11, 2025	285.85	286.65	286.65	286.65	285.85	1
September 10, 2025	286.05	284.1	284.1	286.05	284.1	1
September 09, 2025	284.35	285.05	285.05	285.05	284.35	1
September 08, 2025	285.55	283.85	283.85	285.55	283.85	1
September 05, 2025	287.85	285.2	285.2	287.85	285.2	1
September 04, 2025	287.55	288.1	288.1	288.1	287.55	1
September 03, 2025	287.7	286.35	286.35	287.7	286.35	71
September 02, 2025	286.5	287.05	287.05	287.55	286.5	71
September 01, 2025	286.1	287	287	287	286.1	71
August 29, 2025	286.8	285.8	285.8	286.95	285.8	71
August 28, 2025	289.15	286.3	286.3	289.25	286.2	71
August 27, 2025	288.6	289.15	289.15	289.65	288.6	40
August 26, 2025	289.35	287.6	287.6	289.35	287.6	40
August 25, 2025	290.35	289	289	290.65	289	40
August 22, 2025	293	290.45	290.45	293.4	290.45	40
August 21, 2025	292.3	292.6	292.6	292.6	291.3	40
August 20, 2025	289.6	290.9	290.9	290.9	289.4	40
August 19, 2025	286.9	288.7	288.7	288.7	286.8	40
August 18, 2025	287.6	287.9	287.9	287.9	287.6	40

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