Ossiam US Steepener - USTP.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	114.63	114.27	114.27	114.67	114.27	279
September 05, 2025	115.27	114.74	114.74	115.27	114.74	279
September 04, 2025	115.51	115.7	115.7	115.7	115.51	279
September 03, 2025	115.99	115.39	115.39	115.99	115.39	279
September 02, 2025	115.17	115.62	115.62	115.93	115.17	279
September 01, 2025	114.92	115.27	115.27	115.27	114.92	425
August 29, 2025	115.02	115.16	115.16	115.26	115.02	425
August 28, 2025	115.54	115.14	115.14	115.54	115.14	425
August 27, 2025	115.84	116.1	116.1	116.17	115.84	138
August 26, 2025	115.75	115.45	115.45	115.75	115.45	138
August 25, 2025	114.52	114.79	114.79	114.82	114.52	138
August 22, 2025	115.54	114.49	114.49	115.54	114.49	138
August 21, 2025	115.2	115.32	115.32	115.32	114.94	138
August 20, 2025	115.15	115.02	115.02	115.15	115.02	138
August 19, 2025	114.93	114.92	114.92	114.93	114.76	138
August 18, 2025	114.59	114.97	114.97	114.97	114.59	138
August 15, 2025	114.72	114.43	114.43	114.72	114.43	138
August 14, 2025	114.46	114.88	114.88	114.88	114.32	138
August 13, 2025	114.4	114.15	114.15	114.4	114.15	138
August 12, 2025	114.84	114.74	114.74	114.95	114.74	277
August 11, 2025	114.35	114.94	114.94	114.94	114.21	277
August 08, 2025	114.5	114.48	114.48	114.6	114.48	1
August 07, 2025	114.48	114.57	114.57	114.57	114.48	1
August 06, 2025	115.15	114.79	114.79	115.15	114.79	1
August 05, 2025	115.55	114.98	114.98	115.72	114.98	1
August 04, 2025	115.63	115.35	115.35	115.63	115.35	70
August 01, 2025	116.11	115.49	115.49	116.31	115.49	70
July 31, 2025	115.71	115.83	115.83	115.83	115.71	70
July 30, 2025	115.01	115.94	115.94	115.94	115.01	70
July 29, 2025	115.48	115.2	115.2	115.48	115.11	70
July 28, 2025	113.56	114.65	114.65	114.65	113.56	70
July 25, 2025	113.06	113.57	113.57	113.69	113.06	70
July 24, 2025	113.55	113.2	113.2	113.68	113.2	23
July 23, 2025	113.94	113.85	113.85	113.95	113.85	23
July 22, 2025	114.36	113.6	113.6	114.36	113.6	23
July 21, 2025	114.91	114.04	114.04	114.91	114.04	1
July 18, 2025	115.09	114.94	114.94	115.09	114.94	1
July 17, 2025	115.78	115.31	115.31	115.78	115.31	1
July 16, 2025	114.89	114.96	114.96	114.96	114.89	1
July 15, 2025	114.36	115.11	115.11	115.11	114.05	1
July 14, 2025	114.52	114.25	114.25	114.52	114.22	1
July 11, 2025	113.91	113.87	113.87	113.91	113.83	1
July 10, 2025	113.4	113.92	113.92	113.92	113.4	1
July 09, 2025	113.64	113.81	113.81	113.9	113.64	1
July 08, 2025	113.41	113.92	113.92	113.92	113.41	1
July 07, 2025	113.11	113.41	113.41	113.49	113.11	1
July 04, 2025	112.72	112.81	112.81	112.9	112.72	51
July 03, 2025	112.73	112.79	112.79	112.85	112.73	51
July 02, 2025	112.89	113.2	113.2	113.2	112.89	51
July 01, 2025	113.11	112.94	112.94	113.11	112.68	51
June 30, 2025	113.81	113.59	113.59	113.89	113.59	51
June 27, 2025	113.81	113.83	113.83	113.84	113.81	2
June 26, 2025	113.91	114.1	114.1	114.1	113.9	2
June 25, 2025	114.68	114.65	114.65	114.68	114.65	2
June 24, 2025	114.82	114.43	114.43	114.92	114.43	2
June 23, 2025	115.54	115.24	115.24	115.9	115.24	2
June 20, 2025	115.15	115.37	115.37	115.37	115.15	2
June 19, 2025	115.81	115.81	115.81	115.81	115.77	2
June 18, 2025	115.18	114.98	114.98	115.25	114.98	2
June 17, 2025	114.99	115.09	115.09	115.09	114.78	2

Ossiam US Steepener (USTP.DE) XETRA