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
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
August 15, 2025	123.58	123.1	123.1	123.58	123.1	282
August 14, 2025	123.92	123.12	123.12	124.16	123.12	282
August 13, 2025	122.72	123.54	123.54	123.54	122.72	282
August 12, 2025	121	122.2	122.2	122.2	120.88	282
August 11, 2025	121.08	120.68	120.68	121.14	120.68	282
August 08, 2025	120.96	120.58	120.58	121.24	120.58	282
August 07, 2025	120.98	120.12	120.12	121.5	120.12	282
August 06, 2025	121.02	121.2	121.2	121.2	120.76	282
August 05, 2025	120.54	120.36	120.36	120.72	120.36	94
August 04, 2025	119.1	120.04	120.04	120.04	119.1	94
August 01, 2025	119.46	118.64	118.64	119.46	118.64	94
July 31, 2025	120.98	120.28	120.28	120.98	120.28	94
July 30, 2025	121.96	121.76	121.76	121.96	121.76	282
July 29, 2025	123.06	122.34	122.34	123.2	122.34	282
July 28, 2025	124.56	123.56	123.56	124.56	123.56	282
July 25, 2025	124.2	123.9	123.9	124.2	123.9	282
July 24, 2025	123.88	123.84	123.84	123.88	123.76	282
July 23, 2025	124.8	124.52	124.52	124.94	124.52	282
July 22, 2025	122.7	123.76	123.76	123.76	122.64	282
July 21, 2025	122.78	123.1	123.1	123.1	122.78	282
July 18, 2025	122.54	122.48	122.48	122.54	122.34	282
July 17, 2025	121.14	121.78	121.78	121.78	121	282
July 16, 2025	120.16	120.12	120.12	120.62	120.12	282
July 15, 2025	122.74	121.18	121.18	122.74	121.18	93
July 14, 2025	121.92	122.42	122.42	122.42	121.92	93
July 11, 2025	123.24	122.36	122.36	123.24	122.36	93
July 10, 2025	122.5	123.88	123.88	123.88	122.5	93
July 09, 2025	122.58	122.38	122.38	122.6	122.38	93
July 08, 2025	122.8	122.68	122.68	122.8	122.58	92
July 07, 2025	123.08	122.64	122.64	123.26	122.64	92
July 04, 2025	123.3	123.06	123.06	123.3	122.92	93
July 03, 2025	123.78	123.88	123.88	123.88	123.64	93
July 02, 2025	123.3	123.14	123.14	123.3	122.9	93
July 01, 2025	120.64	122.84	122.84	122.84	120.64	50
June 30, 2025	120.64	120.52	120.52	120.64	120.46	50
June 27, 2025	119.86	120.12	120.12	120.12	119.82	288
June 26, 2025	119.6	119.6	119.6	119.64	119.4	288
June 25, 2025	120.24	119.44	119.44	120.24	119.44	288
June 24, 2025	120.4	120.32	120.32	120.4	120.12	288
June 23, 2025	117.58	118.54	118.54	118.54	117.58	288
June 20, 2025	116.74	117.98	117.98	117.98	116.74	288
June 19, 2025	116.84	116.04	116.04	116.84	116.04	288
June 18, 2025	117.38	117.8	117.8	117.8	117.06	288
June 17, 2025	118.22	117.88	117.88	118.22	117.88	288

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