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
February 20, 2026	150.72	151.62	151.62	151.62	150.72	315
February 19, 2026	150.82	150.28	150.28	150.82	150.28	163
February 18, 2026	150.14	151.02	151.02	151.38	150.14	163
February 17, 2026	149.32	150.02	150.02	150.02	149.32	2
February 16, 2026	149.84	149.32	149.32	150.1	149.32	274
February 13, 2026	149.22	149.56	149.56	149.56	149.1	5
February 12, 2026	151.18	149.72	149.72	151.18	149.72	5
February 11, 2026	150.76	150.54	150.54	150.9	150.52	94
February 10, 2026	149.98	150.72	150.72	150.72	149.98	1
February 09, 2026	149.88	149.98	149.98	149.98	149.44	1
February 06, 2026	147.7	149.14	149.14	149.46	147.7	133
February 05, 2026	149.26	148.38	148.38	149.26	148.38	35
February 04, 2026	148.28	149.56	149.56	149.9	148.28	600
February 03, 2026	148.72	148.2	148.2	148.72	148.06	600
February 02, 2026	146.54	148.04	148.04	148.44	146.54	48
January 30, 2026	146.34	147.04	147.04	147.24	146.34	600
January 29, 2026	147.32	146.5	146.5	147.36	146.5	53
January 28, 2026	147.24	146.92	146.92	147.24	146.5	24
January 27, 2026	146.88	147.12	147.12	147.12	146.88	150
January 26, 2026	146.36	146.6	146.6	146.62	146.36	34
January 23, 2026	146.38	146.26	146.26	146.38	145.8	7
January 22, 2026	146.66	146.72	146.72	146.72	146.24	41
January 21, 2026	143.98	144.62	144.62	144.62	143.68	147
January 20, 2026	144.44	144.14	144.14	144.44	143.48	1
January 19, 2026	145.12	145.36	145.36	145.74	145.12	218
January 16, 2026	147.38	147.32	147.32	147.38	147.22	607
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

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