Dark

EUMV
OSSIAM ISTOXX EURP MIN VAR NR ETF
stock LSE

Inactive

Sep 13, 2021

195.30EUR+1.460%(+2.81)44

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-09-13	196.1800	196.1800	196.1800	195.3000	+1.460%	44	0.000%
2021-07-20	192.3600	192.3600	192.3600	192.4900	+0.391%	178	+1.460%
2021-07-15	192.2800	192.2800	192.2800	191.7400	-0.715%	68	+1.857%
2021-07-13	193.0000	193.0200	192.9400	193.1200	-14.331%	394	+1.129%
2021-07-07	221.2000	221.2000	219.1500	225.4250	+18.141%	1,633	-13.364%
2021-07-06	190.7000	190.8000	190.7000	190.8100	-13.690%	215	+2.353%
2021-06-28	221.4000	221.4000	221.4000	221.0750	+17.612%	64	-11.659%
2021-06-23	187.7600	187.8000	187.7600	187.9700	-0.170%	9	+3.900%
2021-06-18	188.4800	188.4800	188.4800	188.2900	+0.043%	75	+3.723%
2021-06-11	188.2200	188.2200	188.2200	188.2100	-11.773%	7	+3.767%
2021-06-01	214.7000	214.7000	214.7000	213.3250	+16.121%	106	-8.450%
2021-05-28	183.9000	183.9000	183.9000	183.7100	+0.426%	1	+6.309%
2021-05-27	183.8800	184.1400	183.8800	182.9300	-1.284%	1,505	+6.762%
2021-05-25	184.5000	184.5000	184.2400	185.3100	+3.375%	1,600	+5.391%
2021-05-04	180.0200	180.0200	180.0200	179.2600	+1.650%	79	+8.948%
2021-04-06	176.0200	176.0200	176.0200	176.3500	+1.666%	38	+10.746%
2021-03-22	171.6800	171.6800	171.6800	173.4600	+3.651%	100	+12.591%
2021-02-25	167.0800	167.0800	167.0800	167.3500	-15.824%	175	+16.702%
2021-02-18	198.9000	198.9000	198.9000	198.8100	+12.170%	60	-1.766%
2021-02-15	176.2600	176.2600	175.9000	177.2400	+0.968%	297	+10.190%
2021-01-28	175.7600	175.7600	175.2600	175.5400	-0.284%	41	+11.257%
2021-01-25	176.2000	176.2000	176.2000	176.0400	-0.215%	16	+10.941%
2021-01-14	176.5800	176.5800	176.5800	176.4200	-0.659%	32	+10.702%
2021-01-05	177.7400	177.7400	177.7400	177.5900	-1.009%	160	+9.972%
2021-01-04	179.6200	179.7800	179.6200	179.4000	-6.926%	223	+8.863%
2020-11-09	198.0400	198.0400	198.0400	192.7500	-0.192%	200	+1.323%
2020-10-22	192.6400	192.6400	192.6400	193.1200	-0.423%	100	+1.129%
2020-10-21	194.2400	194.2400	194.2400	193.9400	+7.619%	85	+0.701%
2020-10-16	180.3400	180.3400	180.3400	180.2100	-0.061%	277	+8.374%
2020-10-12	180.5800	180.5800	180.5800	180.3200	+1.526%	65	+8.307%
2020-10-08	177.5800	177.6000	177.5800	177.6100	-8.707%	190	+9.960%
2020-08-26	193.3600	193.3600	193.3600	194.5500	+0.688%	100	+0.386%
2020-08-25	193.6000	193.6000	193.6000	193.2200	+1.189%	100	+1.076%
2020-08-11	191.8800	191.8800	191.8800	190.9500	+12.915%	110	+2.278%
2020-07-31	171.7200	171.7200	171.7200	169.1100	+0.166%	35	+15.487%
2020-07-07	168.7200	168.7200	168.7200	168.8300	-9.460%	47	+15.678%
2020-06-22	187.5000	187.5000	187.5000	186.4700	+10.383%	245	+4.735%
2020-06-19	169.2000	169.2000	169.2000	168.9300	-9.011%	45	+15.610%
2020-06-17	185.3000	185.3200	185.3000	185.6600	+15.864%	155	+5.192%
2020-05-22	158.7200	158.7200	158.7200	160.2400	-9.983%	110	+21.880%
2020-05-18	177.3000	177.6400	177.2600	178.0100	+18.594%	1,220	+9.713%
2020-05-05	150.4400	150.4400	150.4400	150.1000	-11.913%	57	+30.113%
2020-04-17	170.4000	170.4000	170.4000	170.4000	+10.320%	100	+14.613%
2020-03-25	153.7600	153.7600	153.7600	154.4600	+11.871%	6,376	+26.441%
2020-03-17	136.9200	136.9200	136.9200	138.0700	+3.602%	300	+41.450%
2020-03-16	130.1400	130.2200	130.1400	133.2700	-9.322%	119	+46.545%
2020-03-11	149.5200	149.5200	149.5200	146.9700	-8.641%	1,300	+32.884%
2020-03-06	161.4200	161.4200	161.4200	160.8700	-15.898%	3	+21.402%
2020-03-05	190.7000	190.7000	190.4400	191.2800	+17.393%	60	+2.102%
2020-03-02	161.3200	161.3200	160.0800	162.9400	-0.634%	204	+19.860%
2020-02-27	164.1400	164.1400	164.1400	163.9800	-17.253%	20	+19.100%
2020-02-26	196.0800	196.0800	196.0800	198.1700	-1.787%	182	-1.448%
2020-02-24	202.1000	202.1000	202.1000	201.7750	+19.528%	153	-3.209%
2020-01-24	168.0800	168.0800	168.0800	168.8100	-13.595%	1,300	+15.692%
2020-01-09	195.3000	195.3000	195.3000	195.3700	+2.374%	620	-0.036%
2019-10-29	190.7000	190.7000	190.7000	190.8400	+16.252%	80	+2.337%
2019-06-21	164.4600	164.4600	164.4600	164.1600	+2.761%	2	+18.969%
2019-06-04	159.8200	159.8200	159.8200	159.7500	+3.707%	31	+22.254%
2019-05-09	154.5600	154.7600	154.5600	154.0400	-4.655%	4,438	+26.785%
2018-12-27	161.1400	161.1400	161.1400	161.5600	-9.602%	1,030	+20.884%
2018-08-07	179.0400	179.0400	179.0400	178.7200	+2.548%	29	+9.277%
2018-06-27	173.1800	173.1800	173.1800	174.2800	+13.842%	50	+12.061%
2018-06-25	153.5000	153.5000	153.2000	153.0900	-12.625%	158	+27.572%
2018-06-19	174.1800	174.1800	174.1800	175.2100	+12.213%	137	+11.466%
2018-06-14	156.1400	156.1400	156.1400	156.1400	+4.128%	2	+25.080%
2018-02-27	149.7600	149.7600	149.7600	149.9500	-0.246%	22	+30.243%
2018-02-05	150.3200	150.3200	150.3200	150.3200	-1.060%	0	+29.923%
2018-02-02	151.9300	151.9300	151.9300	151.9300	-0.667%	0	+28.546%
2018-02-01	152.9500	152.9500	152.9500	152.9500	-0.436%	0	+27.689%
2018-01-31	153.6200	153.6200	153.6200	153.6200	-0.570%	0	+27.132%
2018-01-30	154.5000	154.5000	154.5000	154.5000	-0.496%	0	+26.408%
2018-01-29	155.2700	155.2700	155.2700	155.2700	+0.110%	0	+25.781%
2018-01-26	155.1000	155.1000	154.0900	155.1000	-11.740%	0	+25.919%
2018-01-25	175.7300	175.7300	175.7300	175.7300	-0.611%	0	+11.136%
2018-01-24	176.8100	176.8100	176.8100	176.8100	+0.096%	0	+10.458%
2018-01-23	176.6400	176.6400	176.6400	176.6400	+0.062%	0	+10.564%
2018-01-22	176.5300	176.5300	176.5300	176.5300	+0.204%	0	+10.633%
2018-01-19	176.1700	176.1700	176.1700	176.1700	+14.137%	168	+10.859%
2018-01-18	154.3500	155.0300	154.3500	154.3500	-11.991%	0	+26.531%
2018-01-17	175.3800	175.3800	175.3800	175.3800	+12.661%	0	+11.358%
2018-01-16	155.6700	155.6700	155.6700	155.6700	-11.289%	0	+25.458%
2018-01-15	175.4800	175.4800	175.4800	175.4800	+12.704%	0	+11.295%
2018-01-12	155.7000	156.1300	155.5900	155.7000	-0.071%	0	+25.434%
2018-01-11	155.8100	156.0300	155.4700	155.8100	-11.300%	0	+25.345%
2018-01-10	175.6600	175.6600	175.6600	175.6600	+12.422%	0	+11.181%
2018-01-09	156.2500	156.2500	155.8000	156.2500	-11.398%	0	+24.992%
2018-01-08	176.2400	176.2400	176.2400	176.3500	+0.421%	230	+10.746%
2018-01-05	175.6100	175.6100	175.6100	175.6100	+0.815%	0	+11.212%
2018-01-04	174.1900	174.1900	174.1900	174.1900	+0.589%	0	+12.119%
2018-01-03	173.1700	173.1700	173.1700	173.1700	+13.457%	0	+12.779%
2018-01-02	152.6300	153.4600	152.6300	152.6300	-11.644%	0	+27.956%
2017-12-28	172.7450	172.7450	172.7450	172.7450	-0.320%	0	+13.057%
2017-12-27	173.3000	173.3000	173.3000	173.3000	+12.870%	0	+12.695%
2017-12-21	153.5400	153.5400	153.5400	153.5400	-10.958%	0	+27.198%
2017-12-20	172.4350	172.4350	172.4350	172.4350	-0.657%	0	+13.260%
2017-12-19	173.5750	173.5750	173.5750	173.5750	+12.916%	0	+12.516%
2017-12-18	153.7200	153.7200	153.7200	153.7200	+0.840%	0	+27.049%
2017-12-15	151.5500	152.1800	151.5500	152.4400	+0.263%	32	+28.116%
2017-12-13	152.0700	152.0700	152.0700	152.0400	-0.049%	100	+28.453%
2017-10-26	151.6500	151.6500	151.6500	152.1150	+1.026%	3	+28.390%
2017-10-25	150.3900	150.3900	150.3900	150.5700	-1.479%	19	+29.707%
2017-10-24	152.4900	152.4900	152.4900	152.8300	-0.686%	115	+27.789%
2017-10-18	154.0700	154.0700	154.0700	153.8850	+1.243%	686	+26.913%
2017-10-03	151.4000	151.5300	151.4000	151.9950	-11.153%	38	+28.491%
2017-10-02	170.3700	170.3700	170.3700	171.0750	+14.812%	5	+14.160%
2017-09-19	149.1900	149.2600	149.1900	149.0050	-2.595%	32	+31.069%
2017-09-04	153.1800	153.1800	153.1800	152.9750	-7.693%	2	+27.668%
2017-08-18	165.6400	165.6400	165.6400	165.7250	+10.797%	2	+17.846%
2017-08-11	149.7200	149.7200	149.7200	149.5750	-9.721%	10	+30.570%
2017-07-28	165.6700	165.6700	165.6700	165.6800	+11.247%	89	+17.878%
2017-07-17	148.8100	148.8100	148.8100	148.9300	+0.823%	193	+31.135%
2017-07-07	146.7600	146.7600	146.7600	147.7150	+0.054%	30	+32.214%
2017-06-29	150.0300	150.0300	148.3700	147.6350	-2.971%	3,238	+32.286%
2017-06-22	152.1800	152.1800	152.1800	152.1550	-0.727%	1,719	+28.356%
2017-06-20	153.1000	153.1000	153.1000	153.2700	-12.010%	1,619	+27.422%
2017-06-19	173.9100	173.9100	173.8800	174.1900	+0.732%	126	+12.119%
2017-06-16	172.3900	172.3900	172.3900	172.9250	+14.448%	17	+12.939%
2017-06-13	151.0950	151.0950	151.0950	151.0950	-0.073%	0	+29.256%
2017-06-12	151.6300	151.6300	151.6300	151.2050	-0.346%	5	+29.162%
2017-06-09	151.4900	151.4900	151.4900	151.7300	-11.834%	9	+28.715%
2017-06-08	172.0950	172.0950	172.0950	172.0950	+14.715%	0	+13.484%
2017-06-07	150.0200	150.0200	150.0200	150.0200	-13.223%	0	+30.183%
2017-06-06	173.2200	173.2200	173.2200	172.8800	+14.756%	220	+12.969%
2017-06-05	150.6500	150.6500	150.6500	150.6500	-0.764%	0	+29.638%
2017-06-02	151.8100	151.8100	151.8100	151.8100	-12.162%	0	+28.648%
2017-06-01	172.7200	172.7200	172.7200	172.8300	+0.433%	310	+13.001%
2017-05-31	171.3000	171.3000	171.3000	172.0850	+0.593%	60	+13.490%
2017-05-30	171.0700	171.0700	171.0700	171.0700	-0.099%	0	+14.164%
2017-05-26	171.2400	171.2400	171.2400	171.2400	-0.050%	0	+14.050%
2017-05-25	171.3250	171.3250	171.3250	171.3250	+0.181%	0	+13.994%
2017-05-24	171.0150	171.0150	171.0150	171.0150	-0.207%	0	+14.201%
2017-05-23	171.3700	171.3700	171.3700	171.3700	+0.123%	0	+13.964%
2017-05-22	171.1600	171.1600	171.1600	171.1600	+0.237%	0	+14.104%
2017-05-19	170.7550	170.7550	170.7550	170.7550	+17.596%	0	+14.374%
2017-05-18	145.2050	145.2050	145.2050	145.2050	-14.663%	0	+34.500%
2017-05-17	170.1550	170.1550	170.1550	170.1550	+15.332%	0	+14.778%
2017-05-16	147.5350	147.5350	147.5350	147.5350	-14.071%	0	+32.375%
2017-05-15	171.2600	171.2600	171.2600	171.6950	+17.765%	50	+13.748%
2017-05-12	145.7950	145.7950	145.7950	145.7950	+1.159%	0	+33.955%
2017-05-11	144.1250	144.1250	144.1250	144.1250	+0.216%	0	+35.507%
2017-05-10	143.8150	143.8150	143.8150	143.8150	-16.160%	0	+35.799%
2017-05-09	171.5350	171.5350	171.5350	171.5350	+18.660%	0	+13.854%
2017-05-08	144.4700	144.5700	144.4700	144.5600	-15.608%	156	+35.100%
2017-05-05	170.8500	170.8500	170.8500	171.2950	+18.720%	57	+14.014%
2017-05-04	144.2850	144.2850	144.2850	144.2850	-14.381%	0	+35.357%
2017-05-03	168.1700	168.1700	168.1700	168.5200	+0.065%	20	+15.891%
2017-05-02	166.9100	168.0100	166.9100	168.4100	+19.580%	129	+15.967%
2017-04-28	140.9000	140.9000	140.9000	140.8350	+0.160%	50	+38.673%
2017-04-27	140.6100	140.6100	140.6100	140.6100	-0.323%	0	+38.895%
2017-04-26	141.1400	141.1400	141.1400	141.0650	+0.004%	24	+38.447%
2017-04-25	141.0600	141.0600	141.0600	141.0600	+0.014%	0	+38.452%
2017-04-24	139.9500	140.9000	139.9500	141.0400	-13.890%	1,349	+38.471%
2017-04-21	163.7900	163.7900	163.7900	163.7900	+19.029%	0	+19.238%
2017-04-20	137.6300	137.6300	137.6300	137.6050	+0.423%	14	+41.928%
2017-04-19	137.0250	137.0250	137.0250	137.0250	-16.555%	0	+42.529%
2017-04-18	164.2100	164.2100	164.2100	164.2100	-0.674%	0	+18.933%
2017-04-13	165.3250	165.3250	165.3250	165.3250	+17.820%	0	+18.131%
2017-04-12	140.3200	140.3200	140.3200	140.3200	+0.182%	0	+39.182%
2017-04-11	140.0650	140.0650	140.0650	140.0650	+0.064%	0	+39.435%
2017-04-10	139.9750	139.9750	139.9750	139.9750	-14.616%	0	+39.525%
2017-04-07	163.9350	163.9350	163.9350	163.9350	+0.288%	0	+19.133%
2017-04-06	162.6200	163.1300	162.6200	163.4650	+17.310%	538	+19.475%
2017-04-05	139.3450	139.3450	139.3450	139.3450	-0.354%	0	+40.156%
2017-04-04	139.8400	139.8400	139.8400	139.8400	-14.232%	0	+39.660%
2017-04-03	163.5600	163.5600	163.5600	163.0450	+16.924%	42	+19.783%
2017-03-31	139.4450	139.4450	139.4450	139.4450	-14.217%	0	+40.055%
2017-03-30	162.5550	162.5550	162.5550	162.5550	+16.177%	0	+20.144%
2017-03-29	139.9200	139.9200	139.9200	139.9200	-0.096%	0	+39.580%
2017-03-28	140.0550	140.0550	140.0550	140.0550	-12.907%	0	+39.445%
2017-03-27	160.8100	160.8100	160.8100	160.8100	-0.285%	0	+21.448%
2017-03-24	161.2700	161.2700	161.2700	161.2700	+16.063%	0	+21.101%
2017-03-23	138.9500	138.9500	138.9500	138.9500	-13.405%	0	+40.554%
2017-03-22	160.4600	160.4600	160.4600	160.4600	+15.116%	0	+21.713%
2017-03-21	139.3900	139.3900	139.3900	139.3900	-1.001%	0	+40.110%
2017-03-20	140.8000	140.8000	140.8000	140.8000	-13.086%	0	+38.707%
2017-03-17	162.0000	162.0000	162.0000	162.0000	+15.549%	0	+20.556%
2017-03-16	140.2000	140.2000	140.2000	140.2000	+0.617%	0	+39.301%
2017-03-15	139.2000	139.3700	139.0200	139.3400	-12.839%	678	+40.161%
2017-03-14	159.8200	159.8200	159.8200	159.8650	-0.330%	20	+22.166%
2017-03-13	160.3950	160.3950	160.3950	160.3950	+0.501%	0	+21.762%
2017-03-10	159.5950	159.5950	159.5950	159.5950	+14.631%	0	+22.372%
2017-03-09	139.2250	139.2250	139.2250	139.2250	+0.563%	0	+40.277%
2017-03-08	138.4450	138.4450	138.4450	138.4450	-13.157%	0	+41.067%
2017-03-07	159.4200	159.4200	159.4200	159.4200	-0.412%	0	+22.507%
2017-03-06	160.0800	160.0800	160.0800	160.0800	-0.221%	0	+22.001%
2017-03-03	160.4350	160.4350	160.4350	160.4350	-0.177%	0	+21.732%
2017-03-02	160.7200	160.7200	160.7200	160.7200	+16.768%	0	+21.516%
2017-03-01	137.6400	137.6400	137.6400	137.6400	+0.939%	0	+41.892%
2017-02-28	136.3600	136.3600	136.3600	136.3600	+0.564%	0	+43.224%
2017-02-27	135.5950	135.5950	135.5950	135.5950	+0.564%	0	+44.032%
2017-02-24	134.8350	134.8350	134.8350	134.8350	-0.074%	0	+44.844%
2017-02-23	135.3600	135.3600	134.9350	134.9350	-0.115%	4	+44.736%
2017-02-22	135.0900	135.0900	135.0900	135.0900	-15.421%	0	+44.570%
2017-02-21	159.0800	159.7200	159.0800	159.7200	+17.822%	8	+22.276%
2017-02-20	135.5600	135.5600	135.5600	135.5600	-0.125%	0	+44.069%
2017-02-17	135.7300	135.7300	135.7300	135.7300	-14.336%	0	+43.889%
2017-02-16	158.4450	158.4450	158.4450	158.4450	+17.567%	0	+23.260%
2017-02-15	134.7700	134.7700	134.7700	134.7700	+0.357%	0	+44.914%
2017-02-14	134.2900	134.2900	134.2900	134.2900	-15.320%	0	+45.432%
2017-02-13	158.5850	158.5850	158.5850	158.5850	+0.453%	0	+23.152%
2017-02-10	157.8700	157.8700	157.8700	157.8700	+17.620%	0	+23.709%
2017-02-09	134.2200	134.2200	134.2200	134.2200	+0.004%	0	+45.507%
2017-02-08	134.2150	134.2150	134.2150	134.2150	+0.254%	0	+45.513%
2017-02-07	133.8750	133.8750	133.8750	133.8750	+0.034%	0	+45.882%
2017-02-06	133.8300	133.8300	133.8300	133.8300	-14.104%	0	+45.931%
2017-02-03	155.8050	155.8050	155.8050	155.8050	+0.370%	0	+25.349%
2017-02-02	155.2300	155.2300	155.2300	155.2300	+17.951%	0	+25.813%
2017-02-01	131.6050	131.6050	131.6050	131.6050	-14.846%	0	+48.399%
2017-01-31	154.5500	154.5500	154.5500	154.5500	-0.158%	0	+26.367%
2017-01-30	154.7950	154.7950	154.7950	154.7950	-0.715%	0	+26.167%
2017-01-27	155.9100	155.9100	155.9100	155.9100	+0.116%	0	+25.265%
2017-01-26	155.7300	155.7300	155.7300	155.7300	-0.157%	0	+25.409%
2017-01-25	155.9750	155.9750	155.9750	155.9750	+17.314%	0	+25.212%
2017-01-24	132.9550	132.9550	132.9550	132.9550	-13.962%	0	+46.892%
2017-01-23	154.5300	154.5300	154.5300	154.5300	+15.136%	0	+26.383%
2017-01-20	134.2150	134.2150	134.2150	134.2150	-13.574%	0	+45.513%
2017-01-19	155.2950	155.2950	155.2950	155.2950	-0.096%	0	+25.761%
2017-01-18	155.4450	155.4450	155.4450	155.4450	+15.904%	0	+25.639%
2017-01-17	134.1150	134.1150	134.1150	134.1150	-13.716%	0	+45.621%
2017-01-16	155.8700	155.8700	155.4350	155.4350	+14.332%	1	+25.647%
2017-01-13	135.9500	135.9500	135.9500	135.9500	+0.592%	0	+43.656%
2017-01-12	135.1500	135.1500	135.1500	135.1500	+0.379%	0	+44.506%
2017-01-11	134.7700	134.7700	134.6400	134.6400	-0.208%	500	+45.053%
2017-01-10	134.9200	134.9200	134.9200	134.9200	-0.148%	0	+44.752%
2017-01-09	135.1200	135.1200	135.1200	135.1200	+1.388%	0	+44.538%
2017-01-06	132.7900	133.2700	132.6800	133.2700	+0.399%	123	+46.545%
2017-01-05	132.4300	132.7400	132.4300	132.7400	-14.359%	183	+47.130%
2017-01-04	155.0300	155.0300	154.9950	154.9950	+17.438%	8	+26.004%
2017-01-03	131.9300	131.9800	131.9300	131.9800	-14.427%	19	+47.977%
2016-12-29	154.2300	154.2300	154.2300	154.2300	+0.094%	0	+26.629%
2016-12-28	154.0850	154.0850	154.0850	154.0850	+18.490%	0	+26.748%
2016-12-22	130.0400	130.0400	130.0400	130.0400	+0.771%	0	+50.185%
2016-12-21	129.0450	129.0450	129.0450	129.0450	+0.311%	0	+51.343%
2016-12-20	128.6450	128.6450	128.6450	128.6450	+0.125%	0	+51.813%
2016-12-19	128.4850	128.4850	128.4850	128.4850	-15.275%	0	+52.002%
2016-12-16	151.6500	151.6500	151.6500	151.6500	+0.268%	0	+28.783%
2016-12-15	151.2450	151.2450	151.2450	151.2450	+19.091%	0	+29.128%
2016-12-14	127.0000	127.0000	127.0000	127.0000	-0.142%	0	+53.780%
2016-12-13	127.1800	127.1800	127.1800	127.1800	+1.428%	0	+53.562%
2016-12-12	125.3900	125.3900	125.3900	125.3900	-0.756%	0	+55.754%
2016-12-09	126.3450	126.3450	126.3450	126.3450	-14.968%	0	+54.577%
2016-12-08	148.5850	148.5850	148.5850	148.5850	+17.589%	0	+31.440%
2016-12-07	126.3600	126.3600	126.3600	126.3600	+1.238%	0	+54.558%
2016-12-06	124.6900	124.8150	124.6900	124.8150	-15.017%	86	+56.472%
2016-12-05	146.8700	146.8700	146.8700	146.8700	-0.143%	0	+32.975%
2016-12-02	147.0800	147.0800	147.0800	147.0800	+18.489%	0	+32.785%
2016-12-01	124.1300	124.1300	124.1300	124.1300	-1.222%	0	+57.335%
2016-11-30	126.8100	126.8100	125.6650	125.6650	-0.278%	20	+55.413%
2016-11-29	126.0150	126.0150	126.0150	126.0150	-0.450%	0	+54.982%
2016-11-28	126.5850	126.5850	126.5850	126.5850	-0.024%	0	+54.284%
2016-11-25	126.6150	126.6150	126.6150	126.6150	+0.860%	0	+54.247%
2016-11-24	125.1000	125.5350	125.1000	125.5350	+0.348%	861	+55.574%
2016-11-23	125.1000	125.1000	125.1000	125.1000	-15.068%	0	+56.115%
2016-11-22	147.2950	147.2950	147.2950	147.2950	-0.456%	0	+32.591%
2016-11-21	147.9700	147.9700	147.9700	147.9700	+16.507%	0	+31.986%
2016-11-18	127.0050	127.0050	127.0050	127.0050	-14.287%	0	+53.773%
2016-11-17	148.1750	148.1750	148.1750	148.1750	+17.227%	0	+31.804%
2016-11-16	126.4000	126.4000	126.4000	126.4000	-13.732%	0	+54.509%
2016-11-15	146.5500	146.5500	146.5200	146.5200	+16.851%	14	+33.292%
2016-11-14	125.3900	125.3900	125.3900	125.3900	-14.407%	0	+55.754%
2016-11-11	146.4950	146.4950	146.4950	146.4950	-0.900%	0	+33.315%
2016-11-10	147.8250	147.8250	147.8250	147.8250	-2.031%	0	+32.116%
2016-11-09	150.8900	150.8900	150.8900	150.8900	+13.302%	0	+29.432%
2016-11-08	133.1750	133.1750	133.1750	133.1750	+0.509%	0	+46.649%
2016-11-07	132.5000	132.5000	132.5000	132.5000	-10.325%	0	+47.396%
2016-11-04	147.7550	147.7550	147.7550	147.7550	-0.895%	0	+32.178%
2016-11-03	149.0900	149.0900	149.0900	149.0900	+9.981%	0	+30.995%
2016-11-02	135.5600	135.5600	135.5600	135.5600	-0.700%	0	+44.069%
2016-11-01	136.5150	136.5150	136.5150	136.5150	-10.373%	0	+43.061%
2016-10-31	152.3150	152.3150	152.3150	152.3150	+11.586%	0	+28.221%
2016-10-28	136.6600	136.6600	136.5000	136.5000	+0.176%	42	+43.077%
2016-10-27	136.2600	136.2600	136.2600	136.2600	+0.070%	0	+43.329%
2016-10-26	136.1650	136.1650	136.1650	136.1650	-1.330%	0	+43.429%
2016-10-25	138.0000	138.0000	138.0000	138.0000	-10.760%	0	+41.522%
2016-10-24	155.4500	155.4500	154.6400	154.6400	+11.517%	1,519	+26.293%
2016-10-21	138.6700	138.6700	138.6700	138.6700	-0.309%	0	+40.838%
2016-10-20	139.1000	139.1000	139.1000	139.1000	+0.068%	0	+40.403%
2016-10-19	139.0050	139.0050	139.0050	139.0050	+0.561%	0	+40.499%
2016-10-18	138.2300	138.2300	138.2300	138.2300	+0.109%	0	+41.286%
2016-10-17	138.0800	138.0800	138.0800	138.0800	-0.630%	0	+41.440%
2016-10-14	138.9550	138.9550	138.9550	138.9550	-9.007%	0	+40.549%
2016-10-13	152.7100	152.7100	152.7100	152.7100	-0.193%	0	+27.889%
2016-10-12	153.0050	153.0050	153.0050	153.0050	-0.540%	0	+27.643%
2016-10-11	153.8350	153.8350	153.8350	153.8350	-0.684%	0	+26.954%
2016-10-10	154.0700	154.8950	154.0700	154.8950	+12.020%	10	+26.085%
2016-10-07	138.2750	138.2750	138.2750	138.2750	-10.934%	0	+41.240%
2016-10-06	155.2500	155.2500	155.2500	155.2500	+13.226%	2,334	+25.797%
2016-10-05	137.1150	137.1150	137.1150	137.1150	-13.312%	0	+42.435%
2016-10-04	158.1700	158.1700	158.1700	158.1700	+0.215%	0	+23.475%
2016-10-03	157.8300	157.8300	157.8300	157.8300	-0.146%	0	+23.741%
2016-09-30	158.0600	158.0600	158.0600	158.0600	+15.642%	0	+23.561%
2016-09-29	136.6800	136.6800	136.6800	136.6800	-13.745%	0	+42.888%
2016-09-28	158.4600	158.4600	158.4600	158.4600	+16.725%	0	+23.249%
2016-09-27	135.7550	135.7550	135.7550	135.7550	-0.778%	0	+43.862%
2016-09-26	136.8200	136.8200	136.8200	136.8200	-14.133%	0	+42.742%
2016-09-23	159.3400	159.3400	159.3400	159.3400	+16.014%	0	+22.568%
2016-09-22	137.3450	137.3450	137.3450	137.3450	-13.070%	0	+42.197%
2016-09-21	157.9950	157.9950	157.9950	157.9950	+16.224%	0	+23.612%
2016-09-20	135.9400	135.9400	135.9400	135.9400	+1.071%	0	+43.666%
2016-09-19	134.5000	134.5000	134.5000	134.5000	+1.052%	0	+45.204%
2016-09-16	133.1000	133.1000	133.1000	133.1000	-15.236%	0	+46.732%
2016-09-15	157.0250	157.0250	157.0250	157.0250	+17.609%	0	+24.375%
2016-09-14	133.5150	133.5150	133.5150	133.5150	-14.586%	0	+46.276%
2016-09-13	156.3150	156.3150	156.3150	156.3150	+17.938%	0	+24.940%
2016-09-12	132.5400	132.5400	132.5400	132.5400	-0.838%	0	+47.352%
2016-09-09	133.5000	133.6600	133.5000	133.6600	-16.627%	24	+46.117%
2016-09-08	160.3150	160.3150	160.3150	160.3150	-0.681%	0	+21.823%
2016-09-07	161.4150	161.4150	161.4150	161.4150	+19.953%	34,893	+20.992%
2016-09-06	134.5650	134.5650	134.5650	134.5650	-0.304%	0	+45.134%
2016-09-05	134.9750	134.9750	134.9750	134.9750	+0.130%	0	+44.693%
2016-09-02	134.8000	134.8000	134.8000	134.8000	-14.500%	0	+44.881%
2016-09-01	157.6600	157.6600	157.6600	157.6600	+17.578%	0	+23.874%
2016-08-31	134.0900	134.0900	134.0900	134.0900	-15.630%	0	+45.648%
2016-08-30	158.9300	158.9300	158.9300	158.9300	+17.292%	0	+22.884%
2016-08-25	135.5000	135.5000	135.5000	135.5000	+0.152%	0	+44.133%
2016-08-24	135.2950	135.2950	135.2950	135.2950	-15.237%	0	+44.351%
2016-08-23	159.6150	159.6150	159.6150	159.6150	+0.475%	0	+22.357%
2016-08-22	158.8600	158.8600	158.8600	158.8600	+15.758%	0	+22.938%
2016-08-19	137.2350	137.2350	137.2350	137.2350	+0.011%	0	+42.311%
2016-08-18	137.2200	137.2200	137.2200	137.2200	-0.116%	0	+42.326%
2016-08-17	137.3800	137.3800	137.3800	137.3800	-14.320%	0	+42.160%
2016-08-16	160.3400	160.3400	160.3400	160.3400	+14.341%	0	+21.804%
2016-08-15	140.2300	140.2300	140.2300	140.2300	+0.812%	0	+39.271%
2016-08-12	139.1000	139.1000	139.1000	139.1000	-13.726%	0	+40.403%
2016-08-11	161.2300	161.2300	161.2300	161.2300	+17.647%	0	+21.131%
2016-08-10	137.0450	137.0450	137.0450	137.0450	-14.234%	0	+42.508%
2016-08-09	159.7900	159.7900	159.7900	159.7900	+18.688%	0	+22.223%
2016-08-08	134.6300	134.6300	134.6300	134.6300	-15.223%	0	+45.064%
2016-08-05	158.8050	158.8050	158.8050	158.8050	+0.436%	0	+22.981%
2016-08-04	158.1150	158.1150	158.1150	158.1150	+0.070%	0	+23.518%
2016-08-03	158.0050	158.0050	158.0050	158.0050	-0.293%	837	+23.604%
2016-08-02	158.4700	158.4700	158.4700	158.4700	-0.509%	0	+23.241%
2016-08-01	159.2800	159.2800	159.2800	159.2800	+18.861%	0	+22.614%
2016-07-29	134.0050	134.0050	134.0050	134.0050	+0.041%	0	+45.741%
2016-07-28	133.9500	133.9500	133.9500	133.9500	+0.503%	0	+45.801%
2016-07-27	133.2800	133.2800	133.2800	133.2800	-16.405%	0	+46.534%
2016-07-26	159.4350	159.4350	159.4350	159.4350	+19.975%	20,748	+22.495%
2016-07-25	132.8900	132.8900	132.8900	132.8900	-0.255%	0	+46.964%
2016-07-22	133.2300	133.2300	133.2300	133.2300	+1.231%	0	+46.589%
2016-07-21	131.7500	131.7500	131.6100	131.6100	-17.039%	98	+48.393%
2016-07-20	158.6400	158.6400	158.6400	158.6400	+20.091%	0	+23.109%
2016-07-19	132.0200	132.1000	132.0200	132.1000	+0.243%	1,417	+47.843%
2016-07-18	131.7800	131.7800	131.7800	131.7800	-0.046%	0	+48.202%
2016-07-15	131.8400	131.8400	131.8400	131.8400	-16.736%	0	+48.134%
2016-07-14	158.3400	158.3400	158.3400	158.3400	+0.581%	0	+23.342%
2016-07-13	157.4250	157.4250	157.4250	157.4250	+0.162%	0	+24.059%
2016-07-12	157.1700	157.1700	157.1700	157.1700	+17.903%	0	+24.260%
2016-07-11	133.3050	133.3050	133.3050	133.3050	-13.838%	0	+46.506%
2016-07-08	154.7150	154.7150	154.7150	154.7150	+0.824%	0	+26.232%
2016-07-07	153.4500	153.4500	153.4500	153.4500	+0.610%	0	+27.273%
2016-07-06	152.5200	152.5200	152.5200	152.5200	-0.958%	0	+28.049%
2016-07-05	153.5200	153.9950	153.5200	153.9950	+18.108%	1,750	+26.822%
2016-07-04	130.3850	130.3850	130.3850	130.3850	-0.367%	0	+49.787%
2016-07-01	128.6900	130.8650	128.6900	130.8650	-15.122%	130	+49.238%
2016-06-30	153.5000	154.1800	153.5000	154.1800	+23.300%	750	+26.670%
2016-06-29	125.0450	125.0450	125.0450	125.0450	+1.687%	0	+56.184%
2016-06-28	122.9700	122.9700	122.9700	122.9700	-15.327%	0	+58.819%
2016-06-27	145.2300	145.2300	145.2300	145.2300	-2.202%	0	+34.476%
2016-06-24	148.5000	148.5000	148.5000	148.5000	-4.107%	0	+31.515%
2016-06-23	153.6000	154.8600	153.6000	154.8600	+0.516%	71	+26.114%
2016-06-22	154.0650	154.0650	154.0650	154.0650	+0.143%	0	+26.765%
2016-06-21	153.8450	153.8450	153.8450	153.8450	+30.421%	0	+26.946%
2016-06-20	117.9600	117.9600	117.9600	117.9600	-20.774%	0	+65.565%
2016-06-17	148.8900	148.8900	148.8900	148.8900	+26.312%	0	+31.171%
2016-06-16	117.8750	117.8750	117.8750	117.8750	-21.072%	0	+65.684%
2016-06-15	149.3450	149.3450	149.3450	149.3450	+0.508%	0	+30.771%
2016-06-14	148.5900	148.5900	148.5900	148.5900	+24.307%	0	+31.435%
2016-06-13	119.5350	119.5350	119.5350	119.5350	-0.657%	0	+63.383%
2016-06-10	120.3250	120.3250	120.3250	120.3250	-22.742%	0	+62.310%
2016-06-09	155.7450	155.7450	155.7450	155.7450	+26.947%	0	+25.397%

.dark-mode .GX8p0q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GX8p0q{ color: #333333; background-color: white; border: 2px solid #333333; }EUMVOSSIAM ISTOXX EURP MIN VAR NR ETFstock LSE

EUMV
OSSIAM ISTOXX EURP MIN VAR NR ETF
stock LSE