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
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
November 20, 2025	121.57	121.57	121.57	121.57	121.57	0
November 19, 2025	120.91	120.91	120.91	120.91	120.91	0
November 18, 2025	121.24	121.24	121.24	121.24	121.24	0
November 17, 2025	122.18	122.54	122.54	122.54	122.18	18
November 14, 2025	121.78	122.28	122.28	122.28	121.78	2,202
November 13, 2025	123.34	123.34	123.34	123.34	123.34	0
November 12, 2025	123.82	123.82	123.82	123.82	123.82	0
November 11, 2025	123.15	123.15	123.15	123.15	123.15	0
November 10, 2025	121.58	121.58	121.58	121.58	121.58	0
November 07, 2025	120.94	120.94	120.94	120.94	120.94	0
November 06, 2025	122.18	121.18	121.18	122.18	121.18	610
November 05, 2025	121.82	121.59	121.59	121.88	121.59	190
November 04, 2025	121.28	121.64	121.64	121.64	121.28	308
November 03, 2025	122.5	121.8	121.8	123.16	121.8	1,312
October 31, 2025	122.3	122.3	122.3	122.3	122.24	288
October 30, 2025	122.41	122.41	122.41	122.41	122.41	0
October 29, 2025	123.68	123.68	123.68	123.68	123.68	0
October 28, 2025	124.84	124.84	124.84	124.84	124.84	0
October 27, 2025	124.48	124.51	124.51	124.51	124.48	10
October 24, 2025	124.46	124.46	124.46	124.46	124.46	0
October 23, 2025	123.83	123.83	123.83	123.83	123.83	0
October 22, 2025	124.38	124.38	124.38	124.38	124.38	0
October 21, 2025	123.76	124.25	124.25	124.25	123.76	94
October 20, 2025	123.58	123.58	123.58	123.58	123.58	0

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