Ossiam STOXX Europe 600 Equal Weight NR UCITS ETF - OSX6.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 15, 2026	146.8	147.54	147.54	147.54	146.8	4
January 14, 2026	146.42	146.56	146.56	146.56	145.94	20
January 13, 2026	147.34	146.1	146.1	147.34	146.1	20
January 12, 2026	146.8	146.84	146.84	146.84	146.66	86
January 09, 2026	146.48	147.08	147.08	147.16	146.48	891
January 08, 2026	146.08	146.32	146.32	146.32	145.64	891
January 07, 2026	146.36	146.68	146.68	146.68	146.24	891
January 06, 2026	145.88	146.26	146.26	146.26	145.48	74
January 05, 2026	144.1	145.46	145.46	145.46	143.96	39
January 02, 2026	144.5	144.22	144.22	144.5	143.9	317
December 30, 2025	142.96	143.68	143.68	143.68	142.96	307
December 29, 2025	142.54	143.02	143.02	143.02	142.54	38
December 23, 2025	142.3	142.42	142.42	142.68	142.28	876
December 22, 2025	142.2	142.28	142.28	142.28	141.74	250
December 19, 2025	141.96	142.2	142.2	142.52	141.7	5,377
December 18, 2025	140.64	142	142	142	140.64	5,377
December 17, 2025	140.74	140.64	140.64	141.36	140.64	5,377
December 16, 2025	140.66	140.7	140.7	140.96	140.46	204
December 15, 2025	140.2	140.74	140.74	140.96	140.2	324
December 12, 2025	140.54	139.8	139.8	140.88	139.8	12
December 11, 2025	139.06	140.16	140.16	140.16	139.06	62
December 10, 2025	139.02	138.86	138.86	139.24	138.86	48
December 09, 2025	139.88	139.48	139.48	140.2	139.48	7
December 08, 2025	139.98	139.64	139.64	139.98	139.64	10
December 05, 2025	140.26	140.18	140.18	140.7	140.18	5
December 04, 2025	139.68	140.12	140.12	140.12	139.68	10
December 03, 2025	139.42	139.2	139.2	139.42	139.2	10
December 02, 2025	139.26	139.2	139.2	139.58	139.2	5,969
December 01, 2025	139.68	139.44	139.44	139.68	138.9	5,969
November 28, 2025	139.82	139.98	139.98	139.98	139.74	12
November 27, 2025	139.06	139.74	139.74	139.74	139.06	12
November 26, 2025	138.14	138.96	138.96	139.04	137.94	8
November 25, 2025	136.46	137.74	137.74	137.74	136.3	2
November 24, 2025	136.52	136.4	136.4	136.52	136.2	111
November 21, 2025	134.3	135.7	135.7	135.7	134.3	111
November 20, 2025	136.6	135.4	135.4	136.6	135.4	15
November 19, 2025	135.28	135.26	135.26	136.1	135.26	32
November 18, 2025	135.74	135	135	135.74	135	15
November 17, 2025	138.8	137.48	137.48	138.8	137.48	320
November 14, 2025	139	138.48	138.48	139	137.32	434
November 13, 2025	141.16	140.1	140.1	141.16	140.1	150
November 12, 2025	140.38	140.62	140.62	140.84	140.38	122
November 11, 2025	138.92	140.08	140.08	140.08	138.92	315
November 10, 2025	138.2	138.46	138.46	138.86	138.2	361
November 07, 2025	138.02	136.92	136.92	138.02	136.5	161
November 06, 2025	138.4	137.48	137.48	138.66	137.48	44
November 05, 2025	137.82	138.64	138.64	138.64	137.82	43
November 04, 2025	137.64	138.36	138.36	138.36	137.64	72
November 03, 2025	139.44	139.14	139.14	139.64	139.14	2,780
October 31, 2025	139.94	139.2	139.2	139.94	139.14	316
October 30, 2025	139.98	139.86	139.86	139.98	139.48	38
October 29, 2025	140.28	140.12	140.12	140.68	140.12	9
October 28, 2025	140.9	140.56	140.56	140.9	140.26	540
October 27, 2025	141.16	140.94	140.94	141.16	140.64	540
October 24, 2025	140.86	140.96	140.96	140.96	140.16	29
October 23, 2025	140.14	140.5	140.5	140.5	139.86	1,623
October 22, 2025	139.42	139.94	139.94	140.06	139.42	16
October 21, 2025	138.96	139.68	139.68	139.68	138.96	749
October 20, 2025	138.26	139.04	139.04	139.04	138.26	2
October 17, 2025	137.3	137.82	137.82	138.18	137.2	1

Ossiam STOXX Europe 600 Equal Weight NR UCITS ETF (OSX6.DE) XETRA