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
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
October 15, 2025	106.08	105.94	105.94	106.5	105.82	528
October 14, 2025	104.22	105.06	105.06	105.06	104.22	110
October 13, 2025	104.46	104.96	104.96	104.96	104.36	140
October 10, 2025	105.78	104.18	104.18	105.78	104.18	400
October 09, 2025	105.96	105.74	105.74	106	105.72	4
October 08, 2025	106.06	106	106	106.14	106	2
October 07, 2025	105.82	105.62	105.62	106.04	105.62	103
October 06, 2025	106.18	105.64	105.64	106.42	105.64	103
October 03, 2025	105.6	105.46	105.46	105.6	105.46	1
October 02, 2025	105.2	105.18	105.18	105.2	105.1	1
October 01, 2025	104.88	105.2	105.2	105.54	104.88	5
September 30, 2025	105.5	105.72	105.72	105.72	105.34	5
September 29, 2025	105.58	105.3	105.3	105.7	105.22	5
September 26, 2025	104.44	104.8	104.8	104.8	104.44	2
September 25, 2025	104.68	104.7	104.7	104.7	104.54	186
September 24, 2025	104.98	104.86	104.86	105.2	104.86	186
September 23, 2025	104.58	105	105	105	104.58	186
September 22, 2025	105.48	104.82	104.82	105.48	104.82	186
September 19, 2025	105.4	105.22	105.22	105.48	105.22	389
September 18, 2025	105.74	105.24	105.24	105.74	105.24	212
September 17, 2025	104.46	105.26	105.26	105.26	104.46	2
September 16, 2025	105.64	104.48	104.48	105.64	104.48	2
September 15, 2025	106.58	105.86	105.86	106.58	105.86	314
September 12, 2025	106.26	106.44	106.44	106.66	106.26	314
September 11, 2025	104.8	105.22	105.22	105.22	104.8	6
September 10, 2025	105.34	103.98	103.98	105.34	103.98	10
September 09, 2025	105.92	105.16	105.16	105.92	105.16	10
September 08, 2025	105.94	105.5	105.5	105.94	105.5	10
September 05, 2025	106.1	105.36	105.36	106.1	105.36	4
September 04, 2025	105.74	105.8	105.8	105.84	105.74	4
September 03, 2025	105.78	105.24	105.24	105.92	105.24	4
September 02, 2025	105.58	105.46	105.46	105.72	105.46	4
September 01, 2025	105.44	105.78	105.78	105.78	105.44	2
August 29, 2025	105.7	105.4	105.4	106	105.4	2
August 28, 2025	106.62	105.38	105.38	106.62	105.38	1
August 27, 2025	106.12	106.54	106.54	106.54	106.12	425
August 26, 2025	106.16	105.58	105.58	106.16	105.58	425
August 25, 2025	106.34	106.1	106.1	106.34	106.1	425
August 22, 2025	106.16	106.52	106.52	106.68	106.16	425
August 21, 2025	106.04	105.8	105.8	106.04	105.5	117
August 20, 2025	105.9	105.74	105.74	105.9	105.58	117
August 19, 2025	105.16	105.8	105.8	105.8	105.1	300
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

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