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
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
August 13, 2025	123.45	123.45	123.45	123.45	123.45	0
August 12, 2025	122.13	122.13	122.13	122.13	122.13	0
August 11, 2025	120.67	120.67	120.67	120.67	120.67	0
August 08, 2025	120.49	120.49	120.49	120.49	120.49	0
August 07, 2025	120.14	120.14	120.14	120.14	120.14	0
August 06, 2025	121.1	121.18	121.18	121.18	120.76	826
August 05, 2025	120.36	120.36	120.36	120.36	120.36	0
August 04, 2025	119.86	119.91	119.91	119.91	119.86	96
August 01, 2025	118.56	118.56	118.56	118.56	118.56	0
July 31, 2025	120.94	120.08	120.08	120.94	120.08	188
July 30, 2025	121.72	121.72	121.72	121.72	121.72	0
July 29, 2025	122.38	122.38	122.38	122.38	122.38	0
July 28, 2025	123.5	123.5	123.5	123.5	123.5	0
July 25, 2025	123.79	123.79	123.79	123.79	123.79	0
July 24, 2025	123.86	123.86	123.86	123.86	123.86	0
July 23, 2025	124.5	124.5	124.5	124.5	124.5	0

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