Ossiam ESG Low Carbon Shiller Barclays CAPE US Sector UCITS ETF 1A (EUR) - 5HEE.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	112.2	112.28	112.28	112.28	112.08	3
January 13, 2026	112.22	112.18	112.18	112.26	112.1	3
January 12, 2026	111.8	111.92	111.92	111.92	111.8	761
January 09, 2026	111.5	111.86	111.86	111.86	111.32	761
January 08, 2026	110.14	111.52	111.52	111.52	109.88	1
January 07, 2026	110.7	110.62	110.62	110.94	110.54	1,043
January 06, 2026	109.4	110.14	110.14	110.14	109.4	4
January 05, 2026	109.26	109.44	109.44	109.44	109.08	4
January 02, 2026	108.88	108.66	108.66	109.06	108.56	4
December 30, 2025	109.12	109.28	109.28	109.28	109.12	3
December 29, 2025	109.44	109.46	109.46	109.46	109.44	3
December 23, 2025	108.82	108.68	108.68	108.9	108.64	4
December 22, 2025	109.1	109.14	109.14	109.14	108.96	4
December 19, 2025	108.96	109.18	109.18	109.18	108.52	4
December 18, 2025	108.66	109.48	109.48	109.48	108.66	16
December 17, 2025	109.2	108.68	108.68	109.2	108.68	16
December 16, 2025	108.96	108.66	108.66	109.18	108.66	332
December 15, 2025	109.02	109	109	109.14	108.78	332
December 12, 2025	108.74	108.58	108.58	108.86	108.58	620
December 11, 2025	107.82	108.38	108.38	108.38	107.82	620
December 10, 2025	107.42	107.96	107.96	107.96	107.38	5
December 09, 2025	107.3	107.46	107.46	107.46	107.2	1
December 08, 2025	107.9	107.5	107.5	108.02	107.5	2
December 05, 2025	107.42	108.3	108.3	108.38	107.42	246
December 04, 2025	107.36	106.9	106.9	107.38	106.88	1
December 03, 2025	107.16	107.48	107.48	107.48	106.9	3
December 02, 2025	107.3	107.04	107.04	107.64	107.04	3
December 01, 2025	107.5	107.8	107.8	107.8	107.36	1
November 28, 2025	108.44	108	108	108.44	108	1
November 27, 2025	107.86	107.86	107.86	107.94	107.86	1
November 26, 2025	107.76	107.92	107.92	108.06	107.68	23
November 25, 2025	106.28	107.2	107.2	107.2	106.28	23
November 24, 2025	106.5	106.42	106.42	106.5	106.18	23
November 21, 2025	104.18	105.88	105.88	105.88	104.18	951
November 20, 2025	105.04	105.24	105.24	105.24	104.8	1
November 19, 2025	104.7	104.58	104.58	104.96	104.58	1
November 18, 2025	104.4	104.54	104.54	104.54	104.38	40
November 17, 2025	105.4	105.64	105.64	105.64	105.22	40
November 14, 2025	105.1	105.08	105.08	105.1	104.64	100
November 13, 2025	106.66	105.76	105.76	106.66	105.76	2
November 12, 2025	106.88	106.7	106.7	106.92	106.7	4
November 11, 2025	105.68	106.08	106.08	106.08	105.62	4
November 10, 2025	105.34	105.08	105.08	105.52	105.08	4
November 07, 2025	105.24	104.34	104.34	105.24	104.34	200
November 06, 2025	105.76	104.82	104.82	105.92	104.82	698
November 05, 2025	105.64	105.9	105.9	105.9	105.64	101
November 04, 2025	105	105.66	105.66	105.66	105	101
November 03, 2025	106	105.56	105.56	106.74	105.56	542
October 31, 2025	105.76	106.04	106.04	106.04	105.7	9
October 30, 2025	105.9	106.04	106.04	106.04	105.9	334
October 29, 2025	106.9	105.98	105.98	106.9	105.8	334
October 28, 2025	106.76	107.06	107.06	107.06	106.76	87
October 27, 2025	107.14	106.9	106.9	107.14	106.7	87
October 24, 2025	106.98	106.84	106.84	107.32	106.84	87
October 23, 2025	106.76	106.56	106.56	106.76	106.56	128
October 22, 2025	107.04	107.08	107.08	107.14	106.92	128
October 21, 2025	106.34	106.92	106.92	106.92	106.34	300
October 20, 2025	105.7	105.92	105.92	105.92	105.58	2
October 17, 2025	103.52	104.88	104.88	105.06	103.52	2
October 16, 2025	105.72	105.44	105.44	105.84	105.44	123

Ossiam ESG Low Carbon Shiller Barclays CAPE US Sector UCITS ETF 1A (EUR) (5HEE.DE) XETRA