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
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
July 22, 2025	123.63	123.63	123.63	123.63	123.63	0
July 21, 2025	123.06	123.06	123.06	123.06	123.06	0
July 18, 2025	122.42	122.42	122.42	122.42	122.42	0
July 17, 2025	121.04	121.74	121.74	121.74	121.04	460
July 16, 2025	120.46	120.36	120.36	120.56	120.36	519
July 15, 2025	121.24	121.24	121.24	121.24	121.24	0
July 14, 2025	122.21	122.21	122.21	122.21	122.21	0
July 11, 2025	122.29	122.29	122.29	122.29	122.29	0
July 10, 2025	123.8	123.8	123.8	123.8	123.8	0
July 09, 2025	122.6	122.26	122.26	122.6	122.26	186
July 08, 2025	122.49	122.49	122.49	122.49	122.49	0
July 07, 2025	122.48	122.48	122.48	122.48	122.48	0
July 04, 2025	122.93	122.93	122.93	122.93	122.93	0
July 03, 2025	123.63	123.63	123.63	123.63	123.63	0
July 02, 2025	123.02	123.03	123.03	123.03	122.8	3,158
July 01, 2025	122.72	122.72	122.72	122.72	122.72	0
June 30, 2025	120.35	120.35	120.35	120.35	120.35	0
June 27, 2025	120.22	120.22	120.22	120.22	120.22	0
June 26, 2025	119.43	119.43	119.43	119.43	119.43	0
June 25, 2025	119.38	119.38	119.38	119.38	119.38	0
June 24, 2025	120	120.28	120.28	120.28	120	45
June 23, 2025	118.52	118.52	118.52	118.52	118.52	0
June 20, 2025	117.64	117.86	117.86	117.86	117.64	76
June 19, 2025	116.3	116.3	116.3	116.3	116.3	0
June 18, 2025	117.1	117.65	117.65	117.65	117.1	3
June 17, 2025	117.96	117.79	117.79	117.96	117.79	364
June 16, 2025	118.64	118.64	118.64	118.64	118.64	0
June 13, 2025	117.62	118.29	118.29	118.29	117.62	84

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