Ossiam Europe ESG Machine Learning - OSX4.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 15, 2026	290.2	291.5	291.5	291.55	290.2	30
January 14, 2026	289.85	289.75	289.75	290.2	288.95	155
January 13, 2026	290.75	289.05	289.05	290.75	289.05	22
January 12, 2026	290.5	291.05	291.05	291.3	290.5	22
January 09, 2026	291.05	290.8	290.8	291.05	290.65	4
January 08, 2026	290.55	289.95	289.95	290.9	289.55	123
January 07, 2026	289.4	290.75	290.75	291.6	289.4	44
January 06, 2026	288.65	289.3	289.3	289.3	287.45	4
January 05, 2026	285.75	287.85	287.85	287.85	284.9	14
January 02, 2026	285.05	285.55	285.55	286.95	285.05	37
December 30, 2025	283.7	284.9	284.9	284.9	283.7	6
December 29, 2025	284	283.75	283.75	284.65	282.4	6
December 23, 2025	283.2	283.35	283.35	283.6	283	9
December 22, 2025	281.35	282.95	282.95	282.95	281.35	10
December 19, 2025	281.65	282.5	282.5	283.2	281.65	19
December 18, 2025	279.95	282.05	282.05	282.05	279.95	40
December 17, 2025	280.1	280.35	280.35	280.7	279.75	40
December 16, 2025	281.25	279.75	279.75	281.25	279.75	5
December 15, 2025	279.3	280.75	280.75	281.15	279.3	24
December 12, 2025	279.4	279.7	279.7	279.7	279.4	13
December 11, 2025	277.75	279.25	279.25	279.25	277.75	13
December 10, 2025	278.55	278.4	278.4	278.7	278.4	13
December 09, 2025	279.8	279.55	279.55	280.35	279.55	13
December 08, 2025	279.75	279.45	279.45	280.05	279.45	13
December 05, 2025	280.45	279.75	279.75	280.7	279.75	13
December 04, 2025	279.9	280.5	280.5	280.5	279.9	13
December 03, 2025	280.25	279.8	279.8	280.55	279.8	12
December 02, 2025	279.7	280.05	280.05	280.45	279.7	12
December 01, 2025	280.55	280.2	280.2	280.55	279.95	10
November 28, 2025	281.15	281.55	281.55	281.55	280.9	58
November 27, 2025	280.3	281.05	281.05	281.05	280.3	20
November 26, 2025	278.65	280.5	280.5	280.55	278.55	62
November 25, 2025	277.3	278.5	278.5	278.5	277.3	62
November 24, 2025	277.15	277.25	277.25	278.5	276.95	62
November 21, 2025	274.15	276.5	276.5	276.5	274.15	25
November 20, 2025	276.45	275.9	275.9	277.2	275.9	33
November 19, 2025	276.15	274	274	276.15	274	60
November 18, 2025	277.15	276.15	276.15	277.15	276.15	60
November 17, 2025	281.6	280.15	280.15	281.6	280.15	15
November 14, 2025	281.9	281.15	281.15	281.9	279.3	22
November 13, 2025	284.25	283.7	283.7	285.35	283.45	28
November 12, 2025	282.8	283.85	283.85	284.25	282.8	21
November 11, 2025	280.3	282.5	282.5	282.5	280.3	56
November 10, 2025	279.05	279.3	279.3	279.9	279.05	54
November 07, 2025	280.3	277.9	277.9	280.3	277.75	54
November 06, 2025	281.35	279.45	279.45	281.35	279.45	6
November 05, 2025	281	281.7	281.7	281.7	281	14
November 04, 2025	280.15	282.35	282.35	282.6	280.15	11
November 03, 2025	283.85	283.15	283.15	284.35	283.15	53
October 31, 2025	285.05	284.15	284.15	285.05	284.15	1
October 30, 2025	285	285.6	285.6	285.6	284.05	1
October 29, 2025	285.5	284.75	284.75	286.5	284.75	20
October 28, 2025	287.75	286.65	286.65	287.75	285.85	71
October 27, 2025	286.35	286.95	286.95	287.15	286.35	39
October 24, 2025	287.4	287.6	287.6	287.6	285.9	7
October 23, 2025	286.45	286.9	286.9	286.9	286.05	7
October 22, 2025	286.45	287.1	287.1	287.1	286.45	51
October 21, 2025	285.45	286.35	286.35	286.75	285.45	14
October 20, 2025	284.75	285.7	285.7	285.7	284.75	77
October 17, 2025	282.8	284.2	284.2	284.2	282.65	10

Ossiam Europe ESG Machine Learning (OSX4.DE) XETRA