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

108.02

+0.26(+0.24%)

Updated at April 02 05:35PM

Currency In EUR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	107.42	108.02	108.02	108.02	107.42	5
April 01, 2026	107.94	107.76	107.76	107.94	107.38	5
March 31, 2026	107.62	107.1	107.1	107.9	107.1	1
March 30, 2026	106.5	107.82	107.82	107.82	106.5	1
March 27, 2026	107.88	106.84	106.84	107.88	106.84	1
March 26, 2026	107.72	107.92	107.92	108	107.6	11
March 25, 2026	107.74	107.94	107.94	107.94	107.6	29
March 24, 2026	107.3	107.44	107.44	107.44	107	29
March 23, 2026	107.16	107.42	107.42	108.06	107.16	29
March 20, 2026	107.86	107.5	107.5	107.86	107.48	336
March 19, 2026	109.24	108.08	108.08	109.24	108.08	1
March 18, 2026	111.2	109.66	109.66	111.2	109.66	1
March 17, 2026	111.08	111.42	111.42	111.82	111.06	1
March 16, 2026	111.7	111.32	111.32	111.7	111.32	2
March 13, 2026	111.1	111.7	111.7	111.7	111.1	61
March 12, 2026	111.8	111.32	111.32	111.8	111.32	152
March 11, 2026	112.1	111.98	111.98	112.2	111.98	97
March 10, 2026	112.94	112.42	112.42	112.94	111.94	1
March 09, 2026	111.8	112	112	112.42	111.8	3
March 06, 2026	113.44	112.64	112.64	113.44	112.42	1,904
March 05, 2026	114.06	113.54	113.54	114.06	113.54	3
March 04, 2026	114.36	114.1	114.1	114.36	114.1	3
March 03, 2026	115.12	113.84	113.84	115.12	113.84	3
March 02, 2026	115.04	114.82	114.82	115.54	114.82	28
February 27, 2026	113.26	114.42	114.42	114.42	113.26	28
February 26, 2026	113.02	113.2	113.2	113.2	113.02	49
February 25, 2026	114.2	113.3	113.3	114.54	113.3	49
February 24, 2026	113.66	114.14	114.14	114.14	113.66	49
February 23, 2026	112.64	113.08	113.08	113.12	112.64	1
February 20, 2026	113.46	112.8	0	113.46	112.8	2
February 19, 2026	113.24	113.1	0	113.26	113.1	1
February 18, 2026	112.94	113.04	0	113.04	112.94	4,273
February 17, 2026	113.28	112.7	0	113.32	112.7	4,273
February 16, 2026	113.14	113.46	0	113.46	113.14	4,273
February 13, 2026	112.14	113.24	0	113.48	112.06	190
February 12, 2026	112.8	112.68	0	113	112.68	625
February 11, 2026	111.46	112.48	0	112.62	111.46	2,400
February 10, 2026	110.8	111.88	0	111.88	110.78	322
February 09, 2026	111.3	110.88	0	111.4	110.76	403
February 06, 2026	110.22	111.06	0	111.06	110.22	325
February 05, 2026	111.1	109.98	0	111.12	109.96	4,049
February 04, 2026	109.98	111.32	0	111.32	109.98	2
February 03, 2026	110.2	110.64	0	111.14	110.2	2
February 02, 2026	108.44	110.18	0	110.18	108.44	2
January 30, 2026	107.86	108.88	0	108.88	107.86	419
January 29, 2026	109.12	108.64	0	109.46	108.64	229
January 28, 2026	109.32	109.54	0	109.54	109.1	229
January 27, 2026	111.16	109.52	0	111.16	109.52	1
January 26, 2026	111.5	111.16	0	111.5	111.16	1
January 23, 2026	112.08	111.64	0	112.08	111.56	1
January 22, 2026	111.98	112.04	0	112.04	111.76	933
January 21, 2026	110.04	110.9	0	110.9	109.72	933
January 20, 2026	110.36	110.14	0	110.36	109.58	933
January 19, 2026	111.08	110.98	0	111.14	110.98	18
January 16, 2026	112.84	112.12	0	112.84	112.12	18
January 15, 2026	112.56	112.68	0	112.78	112.56	18
January 14, 2026	112.2	112.28	0	112.28	112.08	3
January 13, 2026	112.22	112.18	0	112.26	112.1	3
January 12, 2026	111.8	111.92	0	111.92	111.8	761
January 09, 2026	111.5	111.86	0	111.86	111.32	761