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
December 22, 2025	128.42	128.42	128.42	128.42	128.42	0
December 19, 2025	128.12	128.12	128.12	128.12	128.12	0
December 18, 2025	128.26	128.51	128.51	128.51	128.26	104
December 17, 2025	127.87	127.87	127.87	127.87	127.87	0
December 16, 2025	127.88	127.88	127.88	127.88	127.88	0
December 15, 2025	128.34	128.34	128.34	128.34	128.34	0
December 12, 2025	127.58	127.48	127.48	127.7	127.34	301
December 11, 2025	127.46	127.46	127.46	127.46	127.46	0
December 10, 2025	125.02	125.88	125.88	125.88	125.02	18
December 09, 2025	125.1	125.1	125.1	125.1	125.1	0
December 08, 2025	125.17	125.17	125.17	125.17	125.17	0
December 05, 2025	125.6	126.11	126.11	126.11	125.6	10
December 04, 2025	124.76	124.76	124.76	124.76	124.76	0
December 03, 2025	125.3	125.3	125.3	125.3	125.3	0
December 02, 2025	124.96	124.2	124.2	124.96	124.2	13
December 01, 2025	125.22	125.54	125.54	125.54	125.22	8
November 28, 2025	125.2	125.44	125.44	125.44	125.2	2
November 27, 2025	125.28	125.03	125.03	125.28	125.03	4
November 26, 2025	125.28	125.28	125.28	125.28	125.28	0
November 25, 2025	124.01	124.01	124.01	124.01	124.01	0
November 24, 2025	122.9	122.86	122.86	122.9	122.86	190
November 21, 2025	120.42	121.82	121.82	121.82	120.42	384
November 20, 2025	121.57	121.57	121.57	121.57	121.57	0
November 19, 2025	120.91	120.91	120.91	120.91	120.91	0
November 18, 2025	121.24	121.24	121.24	121.24	121.24	0
November 17, 2025	122.18	122.54	122.54	122.54	122.18	18
November 14, 2025	121.78	122.28	122.28	122.28	121.78	2,202
November 13, 2025	123.34	123.34	123.34	123.34	123.34	0
November 12, 2025	123.82	123.82	123.82	123.82	123.82	0
November 11, 2025	123.15	123.15	123.15	123.15	123.15	0
November 10, 2025	121.58	121.58	121.58	121.58	121.58	0
November 07, 2025	120.94	120.94	120.94	120.94	120.94	0
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

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