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
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
October 17, 2025	122.54	122.54	122.54	122.54	122.54	0
October 16, 2025	123.25	123.25	123.25	123.25	123.25	0
October 15, 2025	123.46	123.53	123.53	123.53	123.46	285
October 14, 2025	121.82	121.82	121.82	121.82	121.82	0
October 13, 2025	121.66	121.57	121.57	121.66	121.57	194
October 10, 2025	122.36	121.29	121.29	122.36	121.29	166
October 09, 2025	122.47	122.47	122.47	122.47	122.47	0
October 08, 2025	123.32	123.32	123.32	123.32	123.32	0
October 07, 2025	123.46	123.46	123.46	123.46	123.46	0
October 06, 2025	124.08	123.86	123.86	124.08	123.86	282
October 03, 2025	124.03	124.03	124.03	124.03	124.03	0
October 02, 2025	123.21	123.21	123.21	123.21	123.21	0
October 01, 2025	123.47	123.47	123.47	123.47	123.47	0
September 30, 2025	124.14	124.14	124.14	124.14	124.14	0
September 29, 2025	124.12	124.12	124.12	124.12	124.12	24
September 26, 2025	122.68	122.68	122.68	122.68	122.68	0
September 25, 2025	122.3	122.3	122.3	122.3	122.3	0
September 24, 2025	123.28	123.28	123.28	123.28	123.28	0
September 23, 2025	123.95	123.95	123.95	123.95	123.95	0
September 22, 2025	123.82	123.5	123.5	123.82	123.5	376
September 19, 2025	123.79	123.79	123.79	123.79	123.79	0
September 18, 2025	124.78	124.08	124.08	124.86	124.08	376
September 17, 2025	123.56	124.58	124.58	124.58	123.56	16
September 16, 2025	123.85	123.85	123.85	123.85	123.85	0
September 15, 2025	125.22	124.75	124.75	125.22	124.75	499
September 12, 2025	124.9	124.9	124.9	124.9	124.9	0
September 11, 2025	123.7	123.7	123.7	123.7	123.7	0
September 10, 2025	123.34	122.13	122.13	123.34	122.13	380
September 09, 2025	124.58	123.41	123.41	124.58	123.41	282
September 08, 2025	124.1	124.1	124.1	124.1	124.1	0
September 05, 2025	123.88	123.97	123.97	123.97	123.88	282
September 04, 2025	123.28	123.28	123.28	123.28	123.28	0
September 03, 2025	123.03	123.03	123.03	123.03	123.03	0
September 02, 2025	123.08	123.08	123.08	123.08	123.08	560
September 01, 2025	123.9	123.9	123.9	123.9	123.9	0
August 29, 2025	123.38	123.38	123.38	123.38	123.38	0
August 28, 2025	123.06	123.06	123.06	123.06	123.06	0
August 27, 2025	123.48	123.82	123.82	123.82	123.48	40
August 26, 2025	127.06	123.46	123.46	127.06	123.46	40
August 22, 2025	124.84	124.84	124.84	124.84	124.84	0
August 21, 2025	123.02	123.07	123.07	123.07	122.98	94
August 20, 2025	123.41	123.41	123.41	123.41	123.41	0
August 19, 2025	123.47	123.47	123.47	123.47	123.47	0
August 18, 2025	122.96	123.16	123.16	123.16	122.94	279
August 15, 2025	122.89	122.89	122.89	122.89	122.89	0
August 14, 2025	123.08	123.08	123.08	123.08	123.08	0

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