Ossiam Stoxx Europe 600 Equal Weight NR UCITS 1C (OSX6)

OSX6
🏛️ Alemania →
135.36
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 134.90 135.36 134.66 135.36 0.0M
2025-09-25 135.36 135.36 134.40 134.40 0.0M
2025-09-24 135.76 135.98 135.70 135.70 0.0M
2025-09-23 135.98 136.32 135.98 136.26 0.0M
2025-09-22 135.68 135.68 135.48 135.48 0.0M
2025-09-19 136.42 136.42 135.82 135.82 0.0M
2025-09-18 136.12 136.54 136.12 136.42 0.0M
2025-09-17 135.90 135.94 135.70 135.94 0.0M
2025-09-16 137.06 137.06 135.78 135.78 0.0M
2025-09-15 137.06 137.58 137.06 137.20 0.0M
2025-09-12 136.98 136.98 136.62 136.62 0.0M
2025-09-11 136.34 136.66 136.34 136.66 0.0M
2025-09-10 136.68 136.68 136.06 136.06 0.0M
2025-09-09 136.80 136.80 136.46 136.46 0.0M
2025-09-08 136.16 136.42 136.06 136.42 0.0M
2025-09-05 135.86 135.86 135.60 135.60 0.0M
2025-09-04 134.76 135.58 134.76 135.26 0.0M
2025-09-03 134.86 134.90 134.34 134.62 0.0M
2025-09-02 136.72 136.72 134.02 134.02 0.0M
2025-09-01 137.08 137.08 136.54 136.74 0.0M
2025-08-29 137.24 137.24 136.44 136.44 0.0M
2025-08-28 138.00 138.00 137.32 137.46 0.0M
2025-08-27 138.12 138.12 137.36 137.36 0.0M
2025-08-26 138.22 138.24 137.96 137.96 0.0M
2025-08-25 139.60 139.80 138.90 138.90 0.0M
2025-08-22 138.70 139.96 138.70 139.96 0.0M
2025-08-21 138.76 138.78 138.44 138.78 0.0M
2025-08-20 138.26 138.96 138.26 138.96 0.0M
2025-08-19 137.70 138.72 137.70 138.72 0.0M
2025-08-18 137.40 137.40 137.10 137.34 0.0M
2025-08-15 138.30 138.30 137.40 137.52 0.0M
2025-08-14 137.24 137.50 137.24 137.50 0.0M
2025-08-13 137.12 137.14 137.04 137.14 0.0M
2025-08-12 136.92 136.92 136.38 136.82 0.0M
2025-08-11 137.08 137.08 136.30 136.64 0.0M
2025-08-08 136.48 136.92 136.36 136.66 0.0M
2025-08-07 135.00 136.26 135.00 136.26 0.0M
2025-08-06 135.18 135.18 134.74 134.78 0.0M
2025-08-05 134.50 135.24 134.50 134.98 0.0M
2025-08-04 133.62 134.26 133.62 134.26 0.0M
2025-08-01 134.84 134.84 133.00 133.00 0.0M
2025-07-31 136.78 136.78 135.68 135.68 0.0M
2025-07-30 136.68 137.18 136.68 136.68 0.0M
2025-07-29 137.18 137.56 136.98 136.98 0.0M
2025-07-28 138.80 139.10 137.10 137.10 0.0M
2025-07-25 137.20 137.62 137.00 137.62 0.0M
2025-07-24 137.90 137.90 137.86 137.86 0.0M
2025-07-23 137.20 137.42 137.18 137.42 0.0M
2025-07-22 135.88 135.88 135.02 135.82 0.0M
2025-07-21 135.96 136.20 135.96 136.18 0.0M
2025-07-18 135.62 135.84 135.34 135.78 0.0M
2025-07-17 134.82 135.14 134.68 135.10 0.0M
2025-07-16 134.28 134.56 133.66 133.66 0.0M
2025-07-15 135.30 135.46 134.68 134.68 0.0M
2025-07-14 134.38 135.00 134.38 135.00 0.0M
2025-07-11 136.20 136.20 135.26 135.26 0.0M
2025-07-10 136.24 136.72 136.24 136.72 0.0M
2025-07-09 135.08 135.90 135.08 135.84 0.0M
2025-07-08 134.48 135.02 134.30 135.02 0.0M
2025-07-07 134.12 134.80 134.12 134.58 0.0M
2025-07-04 134.38 134.40 133.86 134.12 0.0M
2025-07-03 134.98 135.00 134.62 134.92 0.0M
2025-07-02 134.76 134.76 133.68 134.38 0.0M
2025-07-01 134.70 134.70 133.82 134.12 0.0M
2025-06-30 135.18 135.18 134.04 134.04 0.0M
2025-06-27 133.96 134.98 133.96 134.98 0.0M
2025-06-26 133.24 133.28 133.14 133.26 0.0M
2025-06-25 133.84 133.84 132.70 132.70 0.0M
2025-06-24 134.16 134.16 133.68 133.68 0.0M
2025-06-23 131.56 132.08 131.56 131.82 0.0M
2025-06-20 132.38 133.06 132.22 132.22 0.0M
2025-06-19 132.30 132.30 131.80 131.80 0.0M
2025-06-18 133.38 133.38 132.54 132.98 0.0M
2025-06-17 133.68 133.68 133.28 133.34 0.0M
2025-06-16 133.90 134.78 133.90 134.66 0.0M
2025-06-13 133.46 134.08 133.46 133.60 0.0M
2025-06-12 135.18 135.18 134.62 135.08 0.0M
2025-06-11 136.16 136.16 135.76 135.76 0.0M
2025-06-10 136.00 136.06 135.94 136.02 0.0M
2025-06-09 135.62 135.80 135.58 135.80 0.0M
2025-06-06 135.04 135.54 135.04 135.54 0.0M
2025-06-05 135.20 135.24 135.08 135.08 0.0M
2025-06-04 134.82 134.96 134.78 134.94 0.0M
2025-06-03 134.68 134.68 134.00 134.20 0.0M
2025-06-02 134.66 134.70 134.22 134.36 0.0M
2025-05-30 134.80 135.54 134.80 134.84 0.0M
2025-05-29 135.48 135.48 134.82 134.82 0.0M
2025-05-28 135.38 135.82 134.82 134.82 0.0M
2025-05-27 135.28 135.74 135.28 135.42 0.0M
2025-05-26 134.88 135.48 134.88 135.30 0.0M
2025-05-23 134.86 135.02 132.70 133.60 0.0M
2025-05-22 134.76 134.76 134.28 134.46 0.0M
2025-05-21 135.30 135.44 134.84 135.44 0.0M
2025-05-20 134.68 135.76 134.68 135.76 0.0M
2025-05-19 134.36 134.48 133.44 134.48 0.0M
2025-05-16 134.36 134.36 133.82 134.30 0.0M
2025-05-15 132.78 133.82 132.78 133.82 0.0M
2025-05-14 133.18 133.32 133.06 133.12 0.0M
2025-05-13 132.90 133.34 132.90 133.26 0.0M
2025-05-12 132.72 132.80 132.52 132.80 0.0M
2025-05-09 131.12 131.64 131.10 131.24 0.0M
2025-05-08 130.64 131.24 130.64 130.92 0.0M
2025-05-07 130.40 130.40 129.80 130.14 0.0M
2025-05-06 131.06 131.06 130.60 130.76 0.0M
2025-05-05 130.54 131.12 130.54 130.92 0.0M
2025-05-02 130.46 130.82 129.62 130.66 0.0M
2025-04-30 128.38 128.42 126.94 128.42 0.0M
2025-04-29 127.24 127.80 127.24 127.50 0.0M
2025-04-28 126.96 127.50 126.84 127.36 0.0M
2025-04-25 126.74 126.74 126.20 126.26 0.0M
2025-04-24 124.94 125.94 124.94 125.74 0.0M
2025-04-23 124.94 125.58 124.94 125.16 0.0M
2025-04-22 122.16 123.12 121.94 123.12 0.0M
2025-04-17 122.20 122.68 121.72 122.36 0.0M
2025-04-16 121.70 122.40 121.66 122.40 0.0M
2025-04-15 121.08 122.60 121.08 122.60 0.0M
2025-04-14 119.38 120.50 118.92 120.22 0.0M
2025-04-11 117.98 117.98 116.44 117.18 0.0M
2025-04-10 121.66 121.66 116.80 116.80 0.0M
2025-04-09 113.58 113.66 112.18 112.56 0.0M
2025-04-08 114.58 117.10 114.58 116.56 0.0M
2025-04-07 109.86 116.32 109.86 113.38 0.0M
2025-04-04 122.98 123.28 118.32 118.32 0.0M
2025-04-03 124.92 125.94 124.20 124.20 0.0M
2025-04-02 127.24 127.26 126.62 127.26 0.0M
2025-04-01 127.50 127.58 127.30 127.58 0.0M
2025-03-31 127.48 127.48 126.22 126.56 0.0M
2025-03-28 129.44 129.50 128.84 128.84 0.0M
2025-03-27 129.16 129.76 129.16 129.68 0.0M
2025-03-26 130.94 130.94 129.80 130.06 0.0M
2025-03-25 130.48 131.42 130.40 130.78 0.0M
2025-03-24 130.96 130.96 129.98 130.14 0.0M
2025-03-21 130.48 130.64 130.14 130.14 0.0M
2025-03-20 131.80 131.80 130.64 131.02 0.0M
2025-03-19 131.36 131.94 131.22 131.72 0.0M
2025-03-18 131.20 132.06 131.20 131.56 0.0M
2025-03-17 129.98 130.60 129.98 130.60 0.0M
2025-03-14 128.18 129.74 128.18 129.66 0.0M
2025-03-13 128.50 128.50 128.18 128.18 0.0M
2025-03-12 129.04 129.24 129.02 129.02 0.0M
2025-03-11 130.00 130.00 128.18 128.18 0.0M
2025-03-10 131.96 131.96 130.06 130.06 0.0M
2025-03-07 131.04 131.44 130.70 131.26 0.0M
2025-03-06 132.16 132.16 130.98 131.48 0.0M
2025-03-05 130.54 131.36 130.54 130.86 0.0M
2025-03-04 130.96 131.18 129.10 129.12 0.0M
2025-03-03 131.42 132.04 131.42 132.04 0.0M
2025-02-28 130.56 131.28 130.56 131.28 0.0M
2025-02-27 131.64 131.74 131.48 131.48 0.0M
2025-02-26 132.16 132.52 132.16 132.46 0.0M
2025-02-25 131.02 131.46 131.02 131.14 0.0M
2025-02-24 131.62 131.62 130.92 131.12 0.0M
2025-02-21 131.06 131.46 131.06 131.14 0.0M
2025-02-20 130.90 131.22 130.58 130.58 0.0M
2025-02-19 132.30 132.30 130.62 130.62 0.0M
2025-02-18 132.22 132.24 132.02 132.24 0.0M
2025-02-17 131.20 132.30 131.20 132.30 0.0M
2025-02-14 131.66 132.06 131.66 131.66 0.0M
2025-02-13 131.12 131.76 131.06 131.76 0.0M
2025-02-12 130.78 130.78 129.78 129.78 0.0M
2025-02-11 129.64 129.98 129.58 129.98 0.0M
2025-02-10 129.34 129.92 129.14 129.92 0.0M
2025-02-07 129.86 129.86 129.04 129.04 0.0M
2025-02-06 128.54 129.66 128.54 129.66 0.0M
2025-02-05 127.54 128.12 127.24 128.12 0.0M
2025-02-04 127.40 127.82 126.60 127.82 0.0M
2025-02-03 126.20 127.52 126.20 127.52 0.0M
2025-01-31 128.80 129.06 128.78 128.90 0.0M
2025-01-30 127.88 128.88 127.88 128.88 0.0M
2025-01-29 127.56 127.78 127.56 127.68 0.0M
2025-01-28 126.78 127.32 126.78 127.22 0.0M
2025-01-27 125.56 126.36 125.56 126.36 0.0M
2025-01-24 126.88 126.98 126.24 126.40 0.0M
2025-01-23 125.80 126.30 125.64 126.30 0.0M
2025-01-22 125.90 126.40 125.64 125.78 0.0M
2025-01-21 124.88 125.70 124.88 125.70 0.0M
2025-01-20 124.86 125.18 124.58 125.18 0.0M
2025-01-17 124.24 124.98 124.24 124.74 0.0M
2025-01-16 123.68 123.76 123.24 123.76 0.0M
2025-01-15 121.62 123.02 121.58 122.98 0.0M
2025-01-14 121.64 121.64 120.84 120.84 0.0M
2025-01-13 121.12 121.12 120.50 120.84 0.0M
2025-01-10 122.52 122.52 121.48 121.48 0.0M
2025-01-09 121.62 122.66 121.62 122.66 0.0M
2025-01-08 123.46 123.46 122.40 122.48 0.0M
2025-01-07 123.50 123.68 123.16 123.46 0.0M
2025-01-06 123.02 123.78 122.78 123.74 0.0M
2025-01-03 123.28 123.28 122.54 122.54 0.0M
2025-01-02 124.22 124.22 122.64 123.28 0.0M