Ossiam ESG Low Carbon Shiller Barclays CAPE US Sector UCITS ETF - 5HED.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 17, 2026	134.54	133.57	133.57	134.54	133.57	26
February 16, 2026	134.54	134.54	134.54	134.54	134.54	0
February 13, 2026	134.63	134.63	134.63	134.63	134.63	0
February 12, 2026	134.52	134.16	134.16	134.52	134.16	1,506
February 11, 2026	133.46	133.46	133.46	133.68	133.46	2,093
February 10, 2026	133.16	133.4	133.4	133.4	133.16	360
February 09, 2026	132.26	132.04	132.04	132.26	132.04	182
February 06, 2026	130.06	131.36	131.36	131.36	130.06	256
February 05, 2026	130.42	129.84	129.84	130.44	129.84	5,256
February 04, 2026	131.6	131.7	131.7	131.7	131.6	182
February 03, 2026	130.58	130.85	130.85	130.85	130.58	762
February 02, 2026	130.36	130.36	130.36	130.36	130.36	0
January 30, 2026	129.54	129.54	129.54	129.54	129.54	0
January 29, 2026	129.83	129.83	129.83	129.83	129.83	0
January 28, 2026	130.84	130.87	130.87	130.87	130.84	8
January 27, 2026	131.36	131.36	131.36	131.36	131.36	0
January 26, 2026	132.31	132.31	132.31	132.31	132.31	0
January 23, 2026	131.45	131.45	131.45	131.45	131.45	0
January 22, 2026	131.8	131.8	131.8	131.8	131.8	0
January 21, 2026	128.93	129.98	129.98	129.98	128.93	14
January 20, 2026	128.84	129.37	129.37	129.37	128.84	1,278
January 19, 2026	129.24	129.24	129.24	129.24	129.24	0
January 16, 2026	130.15	130.15	130.15	130.15	130.15	0
January 15, 2026	130.98	130.98	130.98	130.98	130.98	0
January 14, 2026	130.86	131.07	131.07	131.07	130.86	178
January 13, 2026	130.84	130.53	130.53	130.84	130.53	126
January 12, 2026	130.83	130.83	130.83	130.83	130.83	0
January 09, 2026	130.35	130.35	130.35	130.35	130.35	0
January 08, 2026	130	130	130	130	130	0
January 07, 2026	129.74	129.32	129.32	129.74	129.32	807
January 06, 2026	129.12	128.89	128.89	129.12	128.89	10
January 05, 2026	128.23	128.23	128.23	128.23	128.23	0
January 02, 2026	127.79	127.79	127.79	127.79	127.79	0
December 31, 2025	128.25	128.25	128.25	128.25	128.25	0
December 30, 2025	128.54	128.54	128.54	128.54	128.54	0
December 29, 2025	128.76	128.76	128.76	128.76	128.76	0
December 24, 2025	128.05	128.05	128.05	128.05	128.05	0
December 23, 2025	128.11	128.11	128.11	128.11	128.11	0
December 22, 2025	128.42	128.42	128.42	128.42	128.42	0
December 19, 2025	128.12	128.12	128.12	128.12	128.12	0
December 18, 2025	128.26	128.51	128.51	128.51	128.26	104
December 17, 2025	127.87	127.87	127.87	127.87	127.87	0
December 16, 2025	127.88	127.88	127.88	127.88	127.88	0
December 15, 2025	128.34	128.34	128.34	128.34	128.34	0
December 12, 2025	127.58	127.48	127.48	127.7	127.34	301
December 11, 2025	127.46	127.46	127.46	127.46	127.46	0
December 10, 2025	125.02	125.88	125.88	125.88	125.02	18
December 09, 2025	125.1	125.1	125.1	125.1	125.1	0
December 08, 2025	125.17	125.17	125.17	125.17	125.17	0
December 05, 2025	125.6	126.11	126.11	126.11	125.6	10
December 04, 2025	124.76	124.76	124.76	124.76	124.76	0
December 03, 2025	125.3	125.3	125.3	125.3	125.3	0
December 02, 2025	124.96	124.2	124.2	124.96	124.2	13
December 01, 2025	125.22	125.54	125.54	125.54	125.22	8
November 28, 2025	125.2	125.44	125.44	125.44	125.2	2
November 27, 2025	125.28	125.03	125.03	125.28	125.03	4
November 26, 2025	125.28	125.28	125.28	125.28	125.28	0
November 25, 2025	124.01	124.01	124.01	124.01	124.01	0
November 24, 2025	122.9	122.86	122.86	122.9	122.86	190
November 21, 2025	120.42	121.82	121.82	121.82	120.42	384

Ossiam ESG Low Carbon Shiller Barclays CAPE US Sector UCITS ETF (5HED.L) LSE