Ossiam Europe ESG Machine Learning ETF UCITS 1C (EUR) (OSX4)

OSX4
🏛️ 德国 →
276.20
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 275.00 276.20 275.00 276.20 0.0M
2025-09-25 274.80 275.35 274.65 274.65 0.0M
2025-09-24 276.50 276.50 275.65 275.65 0.0M
2025-09-23 275.80 277.40 275.80 276.20 0.0M
2025-09-22 276.65 276.95 276.45 276.45 0.0M
2025-09-19 277.40 277.40 277.15 277.15 0.0M
2025-09-18 277.30 277.85 277.30 277.85 0.0M
2025-09-17 276.70 277.10 276.30 276.30 0.0M
2025-09-16 278.75 278.75 276.40 276.40 0.0M
2025-09-15 279.20 280.10 279.20 279.50 0.0M
2025-09-12 279.15 279.65 279.15 279.30 0.0M
2025-09-11 277.95 278.80 277.95 278.80 0.0M
2025-09-10 278.30 278.50 277.05 277.05 0.0M
2025-09-09 277.95 278.05 277.55 277.55 0.0M
2025-09-08 276.50 277.20 276.30 277.20 0.0M
2025-09-05 276.20 276.45 276.05 276.05 0.0M
2025-09-04 273.90 276.35 273.90 275.80 0.0M
2025-09-03 274.25 274.25 273.20 273.85 0.0M
2025-09-02 277.00 277.00 273.40 273.40 0.0M
2025-09-01 278.85 278.85 277.65 277.95 0.0M
2025-08-29 278.85 278.85 277.65 277.65 0.0M
2025-08-28 280.90 280.90 278.30 278.90 0.0M
2025-08-27 281.00 281.00 280.40 280.40 0.0M
2025-08-26 281.05 281.20 280.50 280.50 0.0M
2025-08-25 284.80 284.80 282.95 282.95 0.0M
2025-08-22 284.75 285.80 284.75 285.70 0.0M
2025-08-21 285.45 286.10 284.45 285.10 0.0M
2025-08-20 283.55 286.15 283.55 286.15 0.0M
2025-08-19 282.80 283.45 282.80 283.45 0.0M
2025-08-18 283.25 283.25 282.15 282.45 0.0M
2025-08-15 283.70 283.70 282.20 282.80 0.0M
2025-08-14 281.05 282.80 281.05 282.80 0.0M
2025-08-13 280.35 280.65 280.35 280.65 0.0M
2025-08-12 280.20 280.20 279.45 279.45 0.0M
2025-08-11 280.10 280.10 279.30 279.70 0.0M
2025-08-08 280.05 280.40 279.15 279.15 0.0M
2025-08-07 278.30 279.80 278.30 279.80 0.0M
2025-08-06 280.35 280.35 278.35 278.35 0.0M
2025-08-05 280.00 280.10 279.05 279.05 0.0M
2025-08-04 277.75 279.90 277.75 279.70 0.0M
2025-08-01 277.85 277.85 277.05 277.05 0.0M
2025-07-31 280.85 280.85 279.95 279.95 0.0M
2025-07-30 281.10 282.25 280.85 280.85 0.0M
2025-07-29 281.20 282.55 281.20 282.45 0.0M
2025-07-28 283.75 283.75 281.25 281.25 0.0M
2025-07-25 283.45 283.45 281.75 282.30 0.0M
2025-07-24 283.90 283.90 283.60 283.60 0.0M
2025-07-23 284.75 284.75 282.70 282.80 0.0M
2025-07-22 283.35 283.35 282.75 283.35 0.0M
2025-07-21 282.65 283.60 282.65 283.60 0.0M
2025-07-18 283.35 283.35 282.30 283.10 0.0M
2025-07-17 281.55 283.05 281.55 282.55 0.0M
2025-07-16 280.80 281.65 280.00 280.00 0.0M
2025-07-15 283.40 283.40 281.80 281.80 0.0M
2025-07-14 280.70 282.95 280.70 282.95 0.0M
2025-07-11 284.00 284.30 283.15 283.15 0.0M
2025-07-10 285.10 285.10 284.65 284.65 0.0M
2025-07-09 283.05 284.60 283.05 284.25 0.0M
2025-07-08 283.55 283.55 281.85 282.75 0.0M
2025-07-07 282.30 283.60 282.30 283.60 0.0M
2025-07-04 282.85 282.85 281.95 282.65 0.0M
2025-07-03 282.55 283.40 282.00 283.40 0.0M
2025-07-02 284.55 284.55 282.10 282.10 0.0M
2025-07-01 283.30 283.30 282.75 282.95 0.0M
2025-06-30 285.25 285.25 282.40 282.40 0.0M
2025-06-27 282.60 284.15 282.60 284.15 0.0M
2025-06-26 282.20 282.20 281.15 281.40 0.0M
2025-06-25 283.80 283.80 281.60 281.60 0.0M
2025-06-24 284.70 284.70 283.40 283.40 0.0M
2025-06-23 280.10 281.70 280.10 281.70 0.0M
2025-06-20 281.95 283.70 281.95 281.95 0.0M
2025-06-19 281.85 282.25 281.05 281.05 0.0M
2025-06-18 283.30 283.30 282.40 283.10 0.0M
2025-06-17 283.35 283.60 283.10 283.10 0.0M
2025-06-16 283.90 285.50 283.90 285.50 0.0M
2025-06-13 283.40 284.35 283.40 284.05 0.0M
2025-06-12 286.40 287.15 285.75 287.15 0.0M
2025-06-11 288.65 288.65 286.85 286.95 0.0M
2025-06-10 288.85 288.85 287.70 287.70 0.0M
2025-06-09 288.90 288.90 288.35 288.35 0.0M
2025-06-06 288.30 289.10 288.30 288.90 0.0M
2025-06-05 289.10 289.10 288.60 288.60 0.0M
2025-06-04 288.05 288.65 287.85 287.85 0.0M
2025-06-03 289.30 289.30 287.95 288.40 0.0M
2025-06-02 288.75 289.75 287.70 289.75 0.0M
2025-05-30 289.60 290.40 289.45 290.40 0.0M
2025-05-29 290.50 290.90 289.65 289.65 0.0M
2025-05-28 291.15 291.15 289.70 289.70 0.0M
2025-05-27 291.90 293.15 291.50 291.50 0.0M
2025-05-26 292.90 292.90 291.90 292.00 0.0M
2025-05-23 290.75 290.75 287.00 289.85 0.0M
2025-05-22 290.50 291.30 289.75 291.30 0.0M
2025-05-21 291.60 293.40 291.35 292.55 0.0M
2025-05-20 289.55 291.55 289.55 291.55 0.0M
2025-05-19 289.80 289.80 287.55 289.20 0.0M
2025-05-16 288.05 289.05 287.80 288.80 0.0M
2025-05-15 283.15 286.70 283.15 286.70 0.0M
2025-05-14 284.10 284.50 283.40 283.40 0.0M
2025-05-13 282.90 284.15 282.90 284.15 0.0M
2025-05-12 284.60 284.60 281.85 283.00 0.0M
2025-05-09 282.15 282.45 282.15 282.20 0.0M
2025-05-08 282.20 282.65 281.25 281.25 0.0M
2025-05-07 282.35 282.35 281.40 281.80 0.0M
2025-05-06 282.10 282.10 281.00 281.80 0.0M
2025-05-05 280.65 282.25 280.65 281.75 0.0M
2025-05-02 278.40 280.90 278.40 280.90 0.0M
2025-04-30 277.00 277.90 274.65 277.90 0.0M
2025-04-29 274.60 276.00 274.60 275.30 0.0M
2025-04-28 272.50 272.95 272.50 272.95 0.0M
2025-04-25 273.85 273.85 272.90 272.95 0.0M
2025-04-24 269.55 272.85 269.55 271.80 0.0M
2025-04-23 271.80 271.80 270.60 270.60 0.0M
2025-04-22 265.40 269.15 265.40 269.15 0.0M
2025-04-17 265.40 267.40 265.10 267.10 0.0M
2025-04-16 265.50 266.65 265.50 266.65 0.0M
2025-04-15 264.10 266.60 264.10 266.60 0.0M
2025-04-14 259.00 261.10 259.00 261.10 0.0M
2025-04-11 256.45 256.45 251.70 255.05 0.0M
2025-04-10 262.05 262.05 255.10 255.10 0.0M
2025-04-09 250.80 250.80 244.80 246.10 0.0M
2025-04-08 250.25 255.60 250.25 253.55 0.0M
2025-04-07 248.90 248.90 247.65 247.65 0.0M
2025-04-04 272.05 272.05 259.55 259.55 0.0M
2025-04-03 273.10 274.15 273.10 273.70 0.0M
2025-04-02 277.55 277.55 276.60 277.35 0.0M
2025-04-01 276.70 277.95 276.65 277.75 0.0M
2025-03-31 275.95 275.95 273.85 274.70 0.0M
2025-03-28 278.15 278.35 277.35 277.35 0.0M
2025-03-27 276.40 278.20 276.40 278.20 0.0M
2025-03-26 278.95 278.95 277.90 277.90 0.0M
2025-03-25 278.25 280.20 278.25 278.80 0.0M
2025-03-24 278.75 278.75 277.05 277.05 0.0M
2025-03-21 277.85 277.85 277.40 277.70 0.0M
2025-03-20 279.00 279.00 277.35 278.35 0.0M
2025-03-19 278.65 279.45 278.40 279.45 0.0M
2025-03-18 279.40 279.70 279.30 279.70 0.0M
2025-03-17 277.95 279.35 277.95 278.95 0.0M
2025-03-14 274.85 277.95 274.85 277.95 0.0M
2025-03-13 274.75 275.80 274.40 275.20 0.0M
2025-03-12 275.20 276.05 273.85 275.20 0.0M
2025-03-11 277.50 277.50 274.55 274.55 0.0M
2025-03-10 278.70 279.25 278.10 278.10 0.0M
2025-03-07 277.70 278.85 277.65 278.85 0.0M
2025-03-06 278.45 278.45 277.65 278.20 0.0M
2025-03-05 278.50 279.55 277.55 277.85 0.0M
2025-03-04 279.75 279.75 276.70 276.70 0.0M
2025-03-03 279.70 282.10 277.95 281.45 0.0M
2025-02-28 276.25 277.60 276.25 277.60 0.0M
2025-02-27 278.30 278.30 277.30 277.30 0.0M
2025-02-26 277.30 278.95 277.30 278.95 0.0M
2025-02-25 275.20 276.60 275.10 276.50 0.0M
2025-02-24 274.80 275.80 274.80 275.30 0.0M
2025-02-21 273.40 274.35 273.40 274.20 0.0M
2025-02-20 273.85 274.15 273.35 273.35 0.0M
2025-02-19 275.55 275.75 273.35 273.35 0.0M
2025-02-18 275.55 276.00 274.90 276.00 0.0M
2025-02-17 273.20 275.00 273.20 275.00 0.0M
2025-02-14 272.85 273.20 272.85 272.85 0.0M
2025-02-13 271.55 273.45 271.55 273.45 0.0M
2025-02-12 270.80 270.80 270.60 270.65 0.0M
2025-02-11 269.45 270.40 269.45 270.40 0.0M
2025-02-10 268.00 269.50 268.00 269.50 0.0M
2025-02-07 267.75 268.15 267.55 267.55 0.0M
2025-02-06 267.80 267.90 267.60 267.60 0.0M
2025-02-05 265.90 267.25 265.90 267.25 0.0M
2025-02-04 264.60 266.55 264.60 266.55 0.0M
2025-02-03 263.40 265.90 263.40 265.75 0.0M
2025-01-31 267.40 267.60 267.15 267.15 0.0M
2025-01-30 265.30 267.00 265.30 267.00 0.0M
2025-01-29 264.05 264.90 264.05 264.60 0.0M
2025-01-28 261.85 264.00 261.85 263.35 0.0M
2025-01-27 261.05 261.90 261.05 261.90 0.0M
2025-01-24 263.95 263.95 261.80 261.80 0.0M
2025-01-23 263.55 264.35 262.95 264.35 0.0M
2025-01-22 263.75 264.60 263.45 263.45 0.0M
2025-01-21 261.95 263.40 261.95 263.40 0.0M
2025-01-20 263.60 263.60 261.85 262.85 0.0M
2025-01-17 260.85 263.20 260.85 262.35 0.0M
2025-01-16 259.85 259.85 258.95 259.50 0.0M
2025-01-15 256.30 259.15 256.30 259.05 0.0M
2025-01-14 255.35 255.35 255.25 255.25 0.0M
2025-01-13 254.25 254.25 253.20 254.05 0.0M
2025-01-10 256.40 256.60 254.50 254.50 0.0M
2025-01-09 254.45 256.70 254.45 256.70 0.0M
2025-01-08 257.00 257.00 255.70 256.35 0.0M
2025-01-07 256.80 257.35 256.80 257.15 0.0M
2025-01-06 255.30 257.35 255.30 257.35 0.0M
2025-01-03 255.25 255.25 254.60 254.60 0.0M
2025-01-02 254.90 255.00 253.55 254.75 0.0M