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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	121.56	120.98	120.98	121.56	120.98	681
November 06, 2025	121.94	121.06	121.06	122.28	121.06	681
November 05, 2025	121.58	121.66	121.66	121.88	121.58	190
November 04, 2025	121.24	121.6	121.6	121.6	121.24	412
November 03, 2025	122.48	121.9	121.9	123.16	121.8	2,003
October 31, 2025	122.34	122.52	122.52	122.52	122.24	212
October 30, 2025	123.16	122.74	122.74	123.16	122.74	94
October 29, 2025	124.46	123.74	123.74	124.46	123.74	94
October 28, 2025	124.42	125	125	125	124.42	94
October 27, 2025	124.54	124.58	124.58	124.58	124.46	94
October 24, 2025	124.4	124.36	124.36	124.4	124.36	94
October 23, 2025	123.9	123.82	123.82	123.9	123.82	94
October 22, 2025	124.38	124.44	124.44	124.44	124.08	94
October 21, 2025	123.88	124.24	124.24	124.24	123.76	94
October 20, 2025	123.4	123.66	123.66	123.66	123.16	190
October 17, 2025	121.4	122.46	122.46	122.46	121.4	190
October 16, 2025	123.34	123.24	123.24	123.5	123.24	190
October 15, 2025	123.5	123.4	123.4	123.6	123.4	190
October 14, 2025	120.72	122	122	122	120.68	97
October 13, 2025	121.3	121.64	121.64	121.66	121.04	97
October 10, 2025	122.4	121.24	121.24	122.54	121.24	188
October 09, 2025	123.2	122.36	122.36	123.26	122.36	188
October 08, 2025	123.28	123.26	123.26	123.54	123.26	188
October 07, 2025	123.78	123.44	123.44	123.84	123.44	188
October 06, 2025	124.26	123.82	123.82	124.26	123.82	188
October 03, 2025	123.9	124.08	124.08	124.08	123.9	282
October 02, 2025	123.68	123.2	123.2	123.68	123.2	282
October 01, 2025	123.68	123.52	123.52	123.92	123.52	282
September 30, 2025	123.98	124.14	124.14	124.14	123.78	282
September 29, 2025	123.84	123.72	123.72	123.96	123.72	282
September 26, 2025	122.14	122.76	122.76	122.76	122.12	282
September 25, 2025	123.12	122.44	122.44	123.12	122.44	282
September 24, 2025	123.88	123.2	123.2	123.88	123.2	282
September 23, 2025	123.5	123.96	123.96	123.96	123.5	282
September 22, 2025	124.04	123.56	123.56	124.04	123.56	282
September 19, 2025	124.12	123.76	123.76	124.14	123.76	282
September 18, 2025	124.76	124.14	124.14	125.08	124.14	282
September 17, 2025	123.88	124.86	124.86	124.86	123.88	279
September 16, 2025	124.6	123.84	123.84	124.6	123.84	279
September 15, 2025	125.2	124.7	124.7	125.26	124.7	279
September 12, 2025	125.06	124.9	124.9	125.06	124.9	11
September 11, 2025	122.7	123.76	123.76	123.76	122.68	11
September 10, 2025	123.24	122.14	122.14	123.34	122.14	11
September 09, 2025	124.7	123.42	123.42	124.7	123.42	188
September 08, 2025	124.32	124.02	124.02	124.4	124.02	564
September 05, 2025	123.82	123.86	123.86	123.94	123.82	564
September 04, 2025	123.28	123.3	123.3	123.4	123.28	279
September 03, 2025	123.18	123.04	123.04	123.5	123.04	279
September 02, 2025	123.68	123	123	123.68	123	279
September 01, 2025	123.76	123.82	123.82	123.84	123.76	279
August 29, 2025	123.46	123.46	123.46	123.46	123.24	279
August 28, 2025	124.2	123.12	123.12	124.2	123.12	279
August 27, 2025	123.44	123.82	123.82	123.82	123.4	279
August 26, 2025	123.52	123.22	123.22	123.62	123.22	279
August 25, 2025	124.68	124.1	124.1	124.68	124.1	279
August 22, 2025	123.26	125.02	125.02	125.02	123.26	279
August 21, 2025	123.4	123.14	123.14	123.4	123.12	279
August 20, 2025	123.36	123.48	123.48	123.48	123.18	279
August 19, 2025	122.88	123.6	123.6	123.6	122.88	279
August 18, 2025	123.12	123.28	123.28	123.28	122.92	279

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