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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	284.15	284.9	284.9	284.9	283.75	76
October 15, 2025	285	284	284	285	284	2
October 14, 2025	281.4	282.4	282.4	282.7	281.4	87
October 13, 2025	282	282.05	282.05	282.05	282	87
October 10, 2025	283.9	281.5	281.5	284.3	281.5	87
October 09, 2025	282.75	283	283	283.45	282.75	5
October 08, 2025	280.5	282	282	282	280.5	5
October 07, 2025	280.85	280.3	280.3	280.9	280.3	5
October 06, 2025	279.85	280.55	280.55	280.9	279.85	15
October 03, 2025	281.05	280.45	280.45	281.05	280.2	15
October 02, 2025	280.6	280.6	280.6	280.7	280.6	4
October 01, 2025	278.7	279.95	279.95	280.25	278.7	4
September 30, 2025	276.7	278.6	278.6	278.6	276.6	2
September 29, 2025	276.55	276.95	276.95	276.95	276.4	53
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

Ossiam Europe ESG Machine Learning (OSX4.DE) XETRA