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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	275	276.2	276.2	276.2	275	53
September 25, 2025	274.8	274.65	274.65	275.35	274.65	53
September 24, 2025	276.5	275.65	275.65	276.5	275.65	10
September 23, 2025	275.8	276.2	276.2	277.4	275.8	55
September 22, 2025	276.65	276.45	276.45	276.95	276.45	7
September 19, 2025	277.4	277.15	277.15	277.4	277.15	7
September 18, 2025	277.3	277.85	277.85	277.85	277.3	7
September 17, 2025	276.7	276.3	276.3	277.1	276.3	7
September 16, 2025	278.75	276.4	276.4	278.75	276.4	22
September 15, 2025	279.2	279.5	279.5	280.1	279.2	3
September 12, 2025	279.15	279.3	279.3	279.65	279.15	108
September 11, 2025	277.95	278.8	278.8	278.8	277.95	30
September 10, 2025	278.3	277.05	277.05	278.5	277.05	26
September 09, 2025	277.95	277.55	277.55	278.05	277.55	26
September 08, 2025	276.5	277.2	277.2	277.2	276.3	26
September 05, 2025	276.2	276.05	276.05	276.45	276.05	9
September 04, 2025	273.9	275.8	275.8	276.35	273.9	10
September 03, 2025	274.25	273.85	273.85	274.25	273.2	32
September 02, 2025	277	273.4	273.4	277	273.4	27
September 01, 2025	278.85	277.95	277.95	278.85	277.65	131
August 29, 2025	278.85	277.65	277.65	278.85	277.65	7
August 28, 2025	280.9	278.9	278.9	280.9	278.3	7
August 27, 2025	281	280.4	280.4	281	280.4	7
August 26, 2025	281.05	280.5	280.5	281.2	280.5	3
August 25, 2025	284.8	282.95	282.95	284.8	282.95	3
August 22, 2025	284.75	285.7	285.7	285.8	284.75	3
August 21, 2025	285.45	285.1	285.1	286.1	284.45	19
August 20, 2025	283.55	286.15	286.15	286.15	283.55	16
August 19, 2025	282.8	283.45	283.45	283.45	282.8	140
August 18, 2025	283.25	282.45	282.45	283.25	282.15	28
August 15, 2025	283.7	282.8	282.8	283.7	282.2	49
August 14, 2025	281.05	282.8	282.8	282.8	281.05	45
August 13, 2025	280.35	280.65	280.65	280.65	280.35	45
August 12, 2025	280.2	279.45	279.45	280.2	279.45	45
August 11, 2025	280.1	279.7	279.7	280.1	279.3	45
August 08, 2025	280.05	279.15	279.15	280.4	279.15	25
August 07, 2025	278.3	279.8	279.8	279.8	278.3	18
August 06, 2025	280.35	278.35	278.35	280.35	278.35	13
August 05, 2025	280	279.05	279.05	280.1	279.05	20
August 04, 2025	277.75	279.7	279.7	279.9	277.75	20
August 01, 2025	277.85	277.05	277.05	277.85	277.05	4
July 31, 2025	280.85	279.95	279.95	280.85	279.95	135
July 30, 2025	281.1	280.85	280.85	282.25	280.85	135
July 29, 2025	281.2	282.45	282.45	282.55	281.2	135
July 28, 2025	283.75	281.25	281.25	283.75	281.25	135
July 25, 2025	283.45	282.3	282.3	283.45	281.75	14
July 24, 2025	283.9	283.6	283.6	283.9	283.6	202
July 23, 2025	284.75	282.8	282.8	284.75	282.7	202
July 22, 2025	283.35	283.35	283.35	283.35	282.75	495
July 21, 2025	282.65	283.6	283.6	283.6	282.65	49
July 18, 2025	283.35	283.1	283.1	283.35	282.3	128
July 17, 2025	281.55	282.55	282.55	283.05	281.55	128
July 16, 2025	280.8	280	280	281.65	280	23
July 15, 2025	283.4	281.8	281.8	283.4	281.8	10
July 14, 2025	280.7	282.95	282.95	282.95	280.7	10
July 11, 2025	284	283.15	283.15	284.3	283.15	40
July 10, 2025	285.1	284.65	284.65	285.1	284.65	9
July 09, 2025	283.05	284.25	284.25	284.6	283.05	9
July 08, 2025	283.55	282.75	282.75	283.55	281.85	159
July 07, 2025	282.3	283.6	283.6	283.6	282.3	37

Ossiam Europe ESG Machine Learning (OSX4.DE) XETRA