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
August 18, 2025	105.12	105.46	105.46	105.46	105.06	300
August 15, 2025	105.74	104.86	104.86	105.74	104.86	3
August 14, 2025	105.86	105.5	105.5	106.04	105.5	5
August 13, 2025	104.8	105.22	105.22	105.22	104.8	5
August 12, 2025	104.14	104.44	104.44	104.44	103.98	5
August 11, 2025	103.72	103.86	103.86	103.9	103.72	2
August 08, 2025	103.62	103.1	103.1	103.94	103.1	2
August 07, 2025	103.5	103.08	103.08	104.06	103.08	300
August 06, 2025	104.4	103.98	103.98	104.4	103.9	300
August 05, 2025	104.22	103.68	103.68	104.5	103.68	2
August 04, 2025	102.76	103.56	103.56	103.56	102.76	3
August 01, 2025	104.32	102.54	102.54	104.32	102.52	3
July 31, 2025	105.48	104.96	104.96	105.48	104.96	20
July 30, 2025	105.4	105.92	105.92	105.94	105.4	20
July 29, 2025	106.56	105.9	105.9	106.74	105.9	15
July 28, 2025	106.2	106.14	106.14	106.48	106.14	218
July 25, 2025	105.54	105.4	105.4	105.7	105.4	218
July 24, 2025	105.22	105	105	105.22	105	315
July 23, 2025	106.16	106.02	106.02	106.4	106.02	9
July 22, 2025	104.84	105.34	105.34	105.34	104.68	2
July 21, 2025	105.4	104.92	104.92	105.42	104.92	7
July 18, 2025	105.32	104.92	104.92	105.32	104.92	2
July 17, 2025	104.48	104.92	104.92	104.92	104.36	2
July 16, 2025	103.22	102.54	102.54	103.94	102.54	107
July 15, 2025	104.94	104.26	104.26	104.94	104.26	6
July 14, 2025	104.42	104.54	104.54	104.54	104.42	4
July 11, 2025	105.44	104.36	104.36	105.44	104.36	4
July 10, 2025	104.24	105.94	105.94	105.94	104.24	50
July 09, 2025	104.46	104.36	104.36	104.6	104.28	1
July 08, 2025	104.36	104.66	104.66	104.66	104.34	3
July 07, 2025	104.48	104.34	104.34	105	104.34	56
July 04, 2025	104.56	104.32	104.32	104.56	104.06	56
July 03, 2025	104.76	105.16	105.16	105.16	104.7	10
July 02, 2025	104.58	104.34	104.34	104.58	104.22	10
July 01, 2025	102.34	104.18	104.18	104.18	101.96	113
June 30, 2025	102.64	102.36	102.36	102.64	102.36	1
June 27, 2025	102.18	102.54	102.54	102.54	102.16	498
June 26, 2025	102.14	101.98	101.98	102.14	101.98	498
June 25, 2025	103.48	102.52	102.52	103.48	102.52	498
June 24, 2025	103.62	103.34	103.34	103.74	103.18	498
June 23, 2025	102.06	102.52	102.52	102.52	102.06	1
June 20, 2025	101.24	102.18	102.18	102.18	101.24	432
June 19, 2025	101.78	101.08	101.08	101.78	101.08	432
June 18, 2025	101.82	102.06	102.06	102.2	101.68	432
June 17, 2025	102.16	102.12	102.12	102.16	101.92	432
June 16, 2025	101.4	102.28	102.28	102.28	101.36	432
June 13, 2025	101.62	102.12	102.12	102.36	101.62	4
June 12, 2025	103.02	102.56	102.56	103.02	102.12	4
June 11, 2025	104.76	103.98	103.98	104.76	103.98	4
June 10, 2025	104.42	104.7	104.7	104.7	104.16	3
June 09, 2025	104.22	104.26	104.26	104.26	104.12	3
June 06, 2025	103.96	104.24	104.24	104.24	103.92	3
June 05, 2025	104.72	104.54	104.54	104.72	104.54	3
June 04, 2025	105.28	105.22	105.22	105.38	105.22	3
June 03, 2025	103.68	104.96	104.96	104.96	103.68	302
June 02, 2025	103.6	103.18	103.18	103.6	103.18	302
May 30, 2025	104.46	104.54	104.54	104.58	104.46	102
May 29, 2025	106.26	104.26	104.26	106.26	104.26	88
May 28, 2025	105.1	105.32	105.32	105.32	105.04	88
May 27, 2025	103.52	104.8	104.8	104.8	103.52	71

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