Ossiam Shiller Barclays Cape Europe Sector Value TR (EUPE.DE) XETRA
621.80
+5.8(+0.94%)
Currency In EUR
- General
- Statistics
- Historical Data
- Profile
- Financials
621.80
+5.8(+0.94%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 617.8 | 621.8 | 621.8 | 622.2 | 617.8 | 75 |
| April 01, 2026 | 621.8 | 616 | 616 | 621.8 | 615 | 93 |
| March 31, 2026 | 619.2 | 618.6 | 618.6 | 623.2 | 618.6 | 80 |
| March 30, 2026 | 610 | 617.7 | 617.7 | 617.7 | 610 | 72 |
| March 27, 2026 | 607.9 | 607.5 | 607.5 | 607.9 | 603.7 | 193 |
| March 26, 2026 | 604.8 | 607.1 | 607.1 | 607.5 | 604.8 | 69 |
| March 25, 2026 | 601.3 | 606.8 | 606.8 | 606.8 | 601.3 | 10 |
| March 24, 2026 | 594.1 | 599.5 | 599.5 | 599.5 | 593.5 | 167 |
| March 23, 2026 | 587.4 | 591.3 | 591.3 | 596.2 | 587.4 | 247 |
| March 20, 2026 | 604.9 | 595 | 595 | 604.9 | 595 | 33 |
| March 19, 2026 | 602.8 | 603.4 | 603.4 | 603.8 | 602.5 | 33 |
| March 18, 2026 | 616 | 611 | 611 | 617.4 | 610.6 | 4 |
| March 17, 2026 | 612.8 | 617.5 | 617.5 | 617.5 | 612.8 | 10 |
| March 16, 2026 | 610 | 611.7 | 611.7 | 613 | 610 | 10 |
| March 13, 2026 | 605.7 | 608.6 | 608.6 | 610.3 | 605.7 | 35 |
| March 12, 2026 | 602.8 | 607.5 | 607.5 | 607.5 | 602.8 | 122 |
| March 11, 2026 | 600.3 | 604.1 | 604.1 | 604.1 | 600.3 | 52 |
| March 10, 2026 | 601.7 | 604.4 | 604.4 | 604.4 | 601.6 | 89 |
| March 09, 2026 | 594.4 | 600.7 | 600.7 | 600.9 | 593.9 | 21 |
| March 06, 2026 | 603.8 | 601.1 | 601.1 | 603.8 | 599.6 | 16 |
| March 05, 2026 | 610.1 | 604.7 | 604.7 | 610.7 | 604.7 | 270 |
| March 04, 2026 | 610.6 | 609.9 | 609.9 | 612.8 | 609.9 | 188 |
| March 03, 2026 | 617.2 | 609.3 | 609.3 | 617.2 | 606.8 | 188 |
| March 02, 2026 | 627.4 | 621.3 | 621.3 | 627.4 | 621 | 28 |
| February 27, 2026 | 620.3 | 622.5 | 622.5 | 622.5 | 620.3 | 3 |
| February 26, 2026 | 621.2 | 618.7 | 618.7 | 621.2 | 618.7 | 3 |
| February 25, 2026 | 621 | 622.1 | 622.1 | 622.8 | 621 | 53 |
| February 24, 2026 | 617.8 | 621.5 | 621.5 | 621.5 | 617.8 | 7 |
| February 23, 2026 | 615.5 | 617 | 617 | 617 | 615.3 | 7 |
| February 20, 2026 | 616.5 | 615.8 | 0 | 617 | 615.6 | 24 |
| February 19, 2026 | 615 | 615.1 | 0 | 615.1 | 613.1 | 2 |
| February 18, 2026 | 609.8 | 613 | 0 | 613 | 609.8 | 75 |
| February 17, 2026 | 607.4 | 608 | 0 | 609.7 | 607.4 | 3 |
| February 16, 2026 | 605.8 | 607.6 | 0 | 608.1 | 605.8 | 47 |
| February 13, 2026 | 605.7 | 607.9 | 0 | 608.4 | 604.8 | 5 |
| February 12, 2026 | 612.2 | 606.9 | 0 | 612.2 | 606.9 | 1 |
| February 11, 2026 | 605.4 | 609.7 | 0 | 609.7 | 605.4 | 2 |
| February 10, 2026 | 597.7 | 600.6 | 0 | 600.8 | 597.7 | 438 |
| February 09, 2026 | 596.1 | 598.4 | 0 | 598.4 | 596.1 | 106 |
| February 06, 2026 | 592.4 | 596.9 | 0 | 596.9 | 592.4 | 73 |
| February 05, 2026 | 596.6 | 592.7 | 0 | 596.7 | 592.5 | 58 |
| February 04, 2026 | 592.5 | 599.9 | 0 | 602 | 592.5 | 165 |
| February 03, 2026 | 590.3 | 594.1 | 0 | 594.1 | 588.7 | 164 |
| February 02, 2026 | 581 | 587.8 | 0 | 587.8 | 578.4 | 25 |
| January 30, 2026 | 579.7 | 583.9 | 0 | 583.9 | 578.6 | 305 |
| January 29, 2026 | 581.7 | 583.1 | 0 | 587.2 | 581.7 | 24 |
| January 28, 2026 | 579.4 | 578.8 | 0 | 579.4 | 577.2 | 28 |
| January 27, 2026 | 577.9 | 579.9 | 0 | 580.8 | 577.8 | 62 |
| January 26, 2026 | 577.3 | 578.6 | 0 | 579.8 | 577.3 | 2 |
| January 23, 2026 | 575.3 | 576.4 | 0 | 577 | 575.3 | 80 |
| January 22, 2026 | 576.6 | 574.2 | 0 | 576.6 | 572.7 | 55 |
| January 21, 2026 | 569.7 | 572 | 0 | 572 | 569.7 | 2 |
| January 20, 2026 | 568.7 | 568.8 | 0 | 568.8 | 566.4 | 91 |
| January 19, 2026 | 571.4 | 571.4 | 0 | 572.8 | 571.3 | 38 |
| January 16, 2026 | 576.4 | 576 | 0 | 577 | 576 | 4 |
| January 15, 2026 | 575.8 | 577.6 | 0 | 577.8 | 575.8 | 4 |
| January 14, 2026 | 573.1 | 578.5 | 0 | 578.5 | 573.1 | 2 |
| January 13, 2026 | 569.7 | 571.6 | 0 | 572.4 | 569 | 300 |
| January 12, 2026 | 567.8 | 568.9 | 0 | 569.7 | 567 | 71 |
| January 09, 2026 | 562.1 | 567 | 0 | 567.3 | 562.1 | 2 |