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

OSX4
🏛️ 독일 →
276.20
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-30 253.05 254.00 252.65 253.55 0.0M
2024-12-27 251.40 253.60 251.40 253.60 0.0M
2024-12-23 250.65 251.55 250.65 251.30 0.0M
2024-12-20 249.70 251.45 248.50 251.45 0.0M
2024-12-19 251.80 252.60 251.80 251.85 0.0M
2024-12-18 254.90 255.10 254.90 254.90 0.0M
2024-12-17 255.35 255.35 254.65 254.65 0.0M
2024-12-16 257.20 257.20 255.90 255.90 0.0M
2024-12-13 257.80 258.05 257.40 257.40 0.0M
2024-12-12 258.05 258.05 257.50 257.50 0.0M
2024-12-11 257.20 257.60 257.20 257.55 0.0M
2024-12-10 257.75 258.05 256.70 257.15 0.0M
2024-12-09 259.55 259.55 258.25 258.25 0.0M
2024-12-06 258.85 259.00 258.30 258.45 0.0M
2024-12-05 257.10 258.80 257.10 258.80 0.0M
2024-12-04 255.75 256.70 255.75 256.50 0.0M
2024-12-03 254.95 256.15 254.95 255.35 0.0M
2024-12-02 252.05 255.20 252.05 254.45 0.0M
2024-11-29 252.80 253.55 252.75 253.55 0.0M
2024-11-28 251.90 252.70 251.75 252.70 0.0M
2024-11-27 250.30 251.15 250.10 251.15 0.0M
2024-11-26 252.00 252.80 251.45 251.45 0.0M
2024-11-25 254.95 254.95 252.65 253.10 0.0M
2024-11-22 252.80 253.25 252.15 253.25 0.0M
2024-11-21 250.80 251.35 250.80 251.35 0.0M
2024-11-20 252.65 252.70 250.45 250.45 0.0M
2024-11-19 253.50 253.50 249.95 251.00 0.0M
2024-11-18 253.70 253.70 252.80 253.00 0.0M
2024-11-15 252.40 254.10 252.40 253.25 0.0M
2024-11-14 249.75 252.90 249.75 252.90 0.0M
2024-11-13 248.60 248.70 247.85 248.70 0.0M
2024-11-12 251.60 252.00 248.65 248.65 0.0M
2024-11-11 253.55 253.90 253.55 253.90 0.0M
2024-11-08 252.25 252.25 250.45 250.45 0.0M
2024-11-07 252.10 252.15 252.10 252.15 0.0M
2024-11-06 254.40 256.70 250.65 250.65 0.0M
2024-11-05 254.65 254.85 254.20 254.70 0.0M
2024-11-04 254.95 255.90 254.30 254.30 0.0M
2024-11-01 252.80 255.40 252.80 255.35 0.0M
2024-10-31 253.50 253.50 251.25 252.15 0.0M
2024-10-30 257.30 257.30 255.15 255.15 0.0M
2024-10-29 260.70 260.70 258.30 258.30 0.0M
2024-10-28 259.85 259.85 258.15 259.60 0.0M
2024-10-25 258.05 259.00 257.85 258.40 0.0M
2024-10-24 258.40 259.50 258.40 258.40 0.0M
2024-10-23 259.45 259.45 258.45 258.50 0.0M
2024-10-22 259.70 259.70 257.15 259.05 0.0M
2024-10-21 260.30 260.55 259.35 259.45 0.0M
2024-10-18 259.20 260.45 259.20 260.45 0.0M
2024-10-17 258.15 259.40 258.15 259.40 0.0M
2024-10-16 257.30 258.25 257.30 257.55 0.0M
2024-10-15 258.55 258.55 257.65 257.70 0.0M
2024-10-14 256.70 257.65 256.10 257.65 0.0M
2024-10-11 254.25 256.30 254.25 256.30 0.0M
2024-10-10 255.85 255.85 254.55 254.55 0.0M
2024-10-09 254.55 255.75 254.55 255.75 0.0M
2024-10-08 253.00 254.55 253.00 254.30 0.0M
2024-10-07 254.55 255.15 253.35 254.80 0.0M
2024-10-04 252.50 253.90 252.50 253.60 0.0M
2024-10-03 254.15 254.15 252.30 252.30 0.0M
2024-10-02 255.00 255.00 253.95 254.55 0.0M
2024-10-01 256.60 256.80 254.95 254.95 0.0M
2024-09-30 258.30 258.30 256.20 256.45 0.0M
2024-09-27 258.15 259.10 258.15 259.10 0.0M
2024-09-26 255.70 258.00 255.70 258.00 0.0M
2024-09-25 253.95 254.90 253.95 254.05 0.0M
2024-09-24 255.50 255.80 254.70 255.05 0.0M
2024-09-23 252.25 253.70 252.25 253.40 0.0M
2024-09-20 254.45 254.45 252.60 252.60 0.0M
2024-09-19 254.50 254.50 254.30 254.40 0.0M
2024-09-18 252.90 253.10 251.95 251.95 0.0M
2024-09-17 252.85 254.10 252.85 253.35 0.0M
2024-09-16 251.20 251.95 251.20 251.60 0.0M
2024-09-13 250.65 252.40 250.65 251.80 0.0M
2024-09-12 251.05 251.05 250.00 250.00 0.0M
2024-09-11 249.25 249.25 248.30 248.30 0.0M
2024-09-10 249.25 250.25 248.05 248.05 0.0M
2024-09-09 248.85 250.40 248.85 250.05 0.0M
2024-09-06 250.15 250.15 248.00 248.00 0.0M
2024-09-05 250.45 251.00 250.45 250.80 0.0M
2024-09-04 249.95 251.45 249.95 250.75 0.0M
2024-09-03 255.65 255.65 252.85 252.85 0.0M
2024-09-02 254.95 255.10 254.35 255.10 0.0M
2024-08-30 255.10 256.00 255.05 255.05 0.0M
2024-08-29 253.15 255.05 252.70 254.75 0.0M
2024-08-28 252.95 253.35 252.90 252.90 0.0M
2024-08-27 252.60 252.60 252.00 252.35 0.0M
2024-08-26 251.85 252.00 251.85 252.00 0.0M
2024-08-23 250.60 251.95 250.60 251.95 0.0M
2024-08-22 249.80 250.55 249.80 250.05 0.0M
2024-08-21 249.10 249.80 249.10 249.80 0.0M
2024-08-20 250.15 250.15 248.85 248.85 0.0M
2024-08-19 247.60 249.70 247.60 249.70 0.0M
2024-08-16 247.70 247.70 247.50 247.55 0.0M
2024-08-15 244.50 247.15 244.50 247.15 0.0M
2024-08-14 244.50 244.50 243.95 244.40 0.0M
2024-08-13 243.05 243.35 242.20 243.35 0.0M
2024-08-12 242.20 242.20 241.80 242.00 0.0M
2024-08-09 240.45 241.50 240.45 241.20 0.0M
2024-08-08 238.40 240.00 238.10 240.00 0.0M
2024-08-07 237.35 240.45 237.35 240.45 0.0M
2024-08-06 238.10 238.10 235.70 236.10 0.0M
2024-08-05 237.15 237.50 237.00 237.30 0.0M
2024-08-02 244.20 244.20 242.55 242.55 0.0M
2024-08-01 248.60 248.60 245.40 245.40 0.0M
2024-07-31 249.30 249.30 249.00 249.00 0.0M
2024-07-30 248.55 249.15 248.55 249.15 0.0M
2024-07-29 249.00 249.00 248.00 248.00 0.0M
2024-07-26 246.40 248.30 246.40 248.10 0.0M
2024-07-25 244.05 245.05 243.50 245.05 0.0M
2024-07-24 244.25 245.25 244.25 244.90 0.0M
2024-07-23 245.15 246.25 245.15 245.40 0.0M
2024-07-22 244.90 245.95 244.90 245.45 0.0M
2024-07-19 244.15 244.15 243.45 243.45 0.0M
2024-07-18 245.50 245.65 245.25 245.25 0.0M
2024-07-17 242.95 243.95 242.95 243.95 0.0M
2024-07-16 242.45 243.05 242.45 242.85 0.0M
2024-07-15 245.25 245.55 244.05 244.05 0.0M
2024-07-12 245.15 246.30 244.80 246.30 0.0M
2024-07-11 244.10 244.50 243.85 244.50 0.0M
2024-07-10 242.75 243.80 242.75 243.80 0.0M
2024-07-09 243.50 244.00 242.30 242.30 0.0M
2024-07-08 243.55 245.05 243.55 244.05 0.0M
2024-07-05 244.75 244.90 244.10 244.15 0.0M
2024-07-04 243.75 244.65 243.75 244.45 0.0M
2024-07-03 242.60 243.40 242.60 243.40 0.0M
2024-07-02 241.85 242.00 241.35 242.00 0.0M
2024-07-01 244.75 244.75 242.90 242.90 0.0M
2024-06-28 243.40 243.40 241.45 241.45 0.0M
2024-06-27 243.15 243.15 242.10 242.10 0.0M
2024-06-26 245.15 245.15 243.35 243.35 0.0M
2024-06-25 245.15 245.15 244.25 244.25 0.0M
2024-06-24 243.85 245.70 243.85 245.45 0.0M
2024-06-21 244.45 244.45 243.50 243.50 0.0M
2024-06-20 243.00 244.80 243.00 244.80 0.0M
2024-06-19 243.00 243.00 242.75 242.75 0.0M
2024-06-18 242.50 242.95 242.35 242.95 0.0M
2024-06-17 241.65 241.65 240.85 241.20 0.0M
2024-06-14 243.05 243.05 240.20 241.05 0.0M
2024-06-13 245.25 245.25 243.05 243.05 0.0M
2024-06-12 245.05 245.90 245.05 245.90 0.0M
2024-06-11 246.60 246.60 244.55 244.55 0.0M
2024-06-10 245.30 246.10 245.30 246.10 0.0M
2024-06-07 248.80 248.80 247.20 247.75 0.0M
2024-06-06 248.45 249.00 248.45 248.90 0.0M
2024-06-05 247.75 248.20 247.65 248.20 0.0M
2024-06-04 246.15 246.30 245.00 246.30 0.0M
2024-06-03 248.15 248.15 246.95 246.95 0.0M
2024-05-31 245.05 246.30 245.05 246.30 0.0M
2024-05-30 243.75 244.80 243.75 244.80 0.0M
2024-05-29 245.10 245.10 243.60 243.60 0.0M
2024-05-28 247.75 247.75 245.80 245.80 0.0M
2024-05-27 246.30 247.50 246.30 247.50 0.0M
2024-05-24 245.25 246.35 245.25 246.35 0.0M
2024-05-23 247.20 247.20 246.70 246.70 0.0M
2024-05-22 247.10 247.10 246.30 246.60 0.0M
2024-05-21 246.70 247.25 246.10 247.15 0.0M
2024-05-20 247.35 247.65 247.35 247.40 0.0M
2024-05-17 247.10 247.45 246.55 247.15 0.0M
2024-05-16 247.45 247.45 247.00 247.00 0.0M
2024-05-15 247.30 247.50 247.25 247.50 0.0M
2024-05-14 245.45 245.60 244.90 245.60 0.0M
2024-05-13 245.85 245.85 245.10 245.30 0.0M
2024-05-10 245.45 245.90 245.45 245.90 0.0M
2024-05-09 243.20 244.00 243.20 244.00 0.0M
2024-05-08 242.10 243.35 242.10 243.10 0.0M
2024-05-07 240.55 243.00 239.20 241.65 0.0M
2024-05-06 238.65 239.85 238.65 239.45 0.0M
2024-05-03 238.10 238.55 238.05 238.05 0.0M
2024-05-02 236.90 237.40 236.90 237.25 0.0M
2024-04-30 237.60 237.60 236.30 236.30 0.0M
2024-04-29 237.60 238.00 237.60 237.65 0.0M
2024-04-26 236.25 237.35 236.25 237.35 0.0M
2024-04-25 236.30 236.30 235.05 235.05 0.0M
2024-04-24 236.70 237.10 235.95 235.95 0.0M
2024-04-23 235.85 237.00 235.85 236.65 0.0M
2024-04-22 233.30 235.30 233.30 234.75 0.0M
2024-04-19 230.45 231.80 230.45 231.80 0.0M
2024-04-18 230.55 231.00 230.50 231.00 0.0M
2024-04-17 230.35 230.85 230.00 230.00 0.0M
2024-04-16 230.90 230.90 230.10 230.10 0.0M
2024-04-15 233.10 233.15 232.55 232.85 0.0M
2024-04-12 233.60 234.00 233.00 233.00 0.0M
2024-04-11 233.45 233.45 232.00 232.00 0.0M
2024-04-10 233.00 233.20 232.40 232.40 0.0M
2024-04-09 232.70 232.70 231.90 231.90 0.0M
2024-04-08 232.30 232.85 232.30 232.85 0.0M
2024-04-05 232.35 232.35 232.00 232.30 0.0M
2024-04-04 234.65 234.65 234.35 234.35 0.0M
2024-04-03 234.70 234.70 234.20 234.40 0.0M
2024-04-02 236.30 236.30 234.65 234.65 0.0M
2024-03-28 235.95 236.30 235.75 236.10 0.0M
2024-03-27 234.90 235.65 234.90 235.65 0.0M
2024-03-26 233.45 234.60 233.45 234.60 0.0M
2024-03-25 233.25 233.80 232.95 233.80 0.0M
2024-03-22 232.05 233.00 232.05 233.00 0.0M
2024-03-21 232.65 232.65 232.00 232.15 0.0M
2024-03-20 231.00 231.75 231.00 231.75 0.0M
2024-03-19 230.55 231.35 230.55 231.35 0.0M
2024-03-18 231.05 231.20 230.90 230.90 0.0M
2024-03-15 231.85 232.20 230.75 230.75 0.0M
2024-03-14 232.15 232.35 231.00 231.50 0.0M
2024-03-13 231.45 231.80 231.45 231.80 0.0M
2024-03-12 230.80 230.80 230.65 230.80 0.0M
2024-03-11 230.10 230.10 229.50 229.95 0.0M
2024-03-08 230.20 230.20 230.15 230.20 0.0M
2024-03-07 228.70 230.40 228.70 230.20 0.0M
2024-03-06 228.55 229.35 228.55 229.15 0.0M
2024-03-05 228.05 229.00 228.05 229.00 0.0M
2024-03-04 228.15 228.15 227.40 228.10 0.0M
2024-03-01 227.20 228.10 227.20 227.60 0.0M
2024-02-29 226.90 227.15 226.75 226.75 0.0M
2024-02-28 227.70 227.70 226.70 226.70 0.0M
2024-02-27 227.95 228.20 227.15 228.20 0.0M
2024-02-26 228.35 228.50 227.40 227.40 0.0M
2024-02-23 227.90 228.40 227.85 228.40 0.0M
2024-02-22 228.20 228.20 227.75 227.75 0.0M
2024-02-21 226.25 226.70 226.25 226.60 0.0M
2024-02-20 225.60 226.45 225.60 226.45 0.0M
2024-02-19 224.95 225.55 224.95 225.50 0.0M
2024-02-16 224.00 225.05 224.00 225.05 0.0M
2024-02-15 222.80 223.50 222.80 223.30 0.0M
2024-02-14 222.15 222.80 222.15 222.20 0.0M
2024-02-13 223.35 223.35 222.25 222.25 0.0M
2024-02-12 222.65 223.60 222.65 223.60 0.0M
2024-02-09 223.20 223.25 222.85 222.85 0.0M
2024-02-08 223.50 223.50 222.95 222.95 0.0M
2024-02-07 225.20 225.20 223.55 223.55 0.0M
2024-02-06 225.10 225.10 224.10 225.05 0.0M
2024-02-05 224.35 224.70 224.15 224.15 0.0M
2024-02-02 225.60 225.65 224.20 224.20 0.0M
2024-02-01 224.60 225.45 224.60 224.60 0.0M
2024-01-31 225.70 226.60 225.70 225.90 0.0M
2024-01-30 225.65 225.80 225.45 225.55 0.0M
2024-01-29 225.70 225.80 225.35 225.35 0.0M
2024-01-26 225.05 225.55 225.05 225.45 0.0M
2024-01-25 224.45 224.45 223.85 224.35 0.0M
2024-01-24 224.65 224.95 224.65 224.95 0.0M
2024-01-23 225.55 225.55 224.05 224.05 0.0M
2024-01-22 224.55 225.30 224.55 225.30 0.0M
2024-01-19 224.85 224.85 223.65 223.65 0.0M
2024-01-18 223.65 224.15 223.65 224.05 0.0M
2024-01-17 224.00 224.45 223.50 224.45 0.0M
2024-01-16 224.95 225.95 224.95 225.85 0.0M
2024-01-15 226.90 226.90 226.55 226.55 0.0M
2024-01-12 225.40 226.75 225.40 226.75 0.0M
2024-01-11 225.25 225.50 223.90 223.90 0.0M
2024-01-10 224.30 224.70 224.30 224.70 0.0M
2024-01-09 224.90 225.25 224.35 225.00 0.0M
2024-01-08 224.10 224.70 223.60 224.70 0.0M
2024-01-05 223.50 224.70 222.85 224.45 0.0M
2024-01-04 223.40 224.65 223.40 224.65 0.0M
2024-01-03 223.25 223.25 222.30 222.35 0.0M
2024-01-02 222.95 222.95 222.10 222.55 0.0M