Ossiam Shiller Barclays Cape US Sector Value TR (USCP.DE) XETRA
1,373.00
+0(+0.00%)
Currency In EUR
- General
- Statistics
- Historical Data
- Profile
- Financials
1,373.00
+0(+0.00%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 1,363.4 | 1,373 | 1,373 | 1,375 | 1,363.4 | 184 |
| April 01, 2026 | 1,375.4 | 1,373 | 1,373 | 1,375.4 | 1,365.2 | 142 |
| March 31, 2026 | 1,365.2 | 1,361 | 1,361 | 1,367.2 | 1,355 | 88 |
| March 30, 2026 | 1,350.2 | 1,364.4 | 1,364.4 | 1,364.8 | 1,350.2 | 39 |
| March 27, 2026 | 1,366.2 | 1,353 | 1,353 | 1,366.2 | 1,352.4 | 257 |
| March 26, 2026 | 1,374.4 | 1,370.4 | 1,370.4 | 1,378 | 1,369.2 | 77 |
| March 25, 2026 | 1,373.6 | 1,375.8 | 1,375.8 | 1,375.8 | 1,369.4 | 40 |
| March 24, 2026 | 1,369 | 1,369.8 | 1,369.8 | 1,371 | 1,362.8 | 204 |
| March 23, 2026 | 1,357.8 | 1,369.4 | 1,369.4 | 1,383.8 | 1,355 | 823 |
| March 20, 2026 | 1,374.8 | 1,368.4 | 1,368.4 | 1,377.4 | 1,368.4 | 359 |
| March 19, 2026 | 1,395.6 | 1,378.2 | 1,378.2 | 1,395.6 | 1,378.2 | 167 |
| March 18, 2026 | 1,419.8 | 1,400.6 | 1,400.6 | 1,419.8 | 1,399.4 | 80 |
| March 17, 2026 | 1,416.4 | 1,422.2 | 1,422.2 | 1,426.4 | 1,416.4 | 179 |
| March 16, 2026 | 1,423 | 1,419 | 1,419 | 1,424.4 | 1,419 | 125 |
| March 13, 2026 | 1,415.8 | 1,421.6 | 1,421.6 | 1,423.8 | 1,415.8 | 22 |
| March 12, 2026 | 1,425 | 1,417.2 | 1,417.2 | 1,426.2 | 1,417.2 | 281 |
| March 11, 2026 | 1,428.8 | 1,425.6 | 1,425.6 | 1,430.8 | 1,425 | 175 |
| March 10, 2026 | 1,430.2 | 1,431.4 | 1,431.4 | 1,432 | 1,427.4 | 112 |
| March 09, 2026 | 1,416.4 | 1,421.6 | 1,421.6 | 1,422.6 | 1,412.2 | 606 |
| March 06, 2026 | 1,441 | 1,424.6 | 1,424.6 | 1,441 | 1,424.6 | 97 |
| March 05, 2026 | 1,454 | 1,442.2 | 1,442.2 | 1,454 | 1,441.6 | 199 |
| March 04, 2026 | 1,451 | 1,453.4 | 1,453.4 | 1,453.4 | 1,447.4 | 455 |
| March 03, 2026 | 1,451.6 | 1,443.6 | 1,443.6 | 1,452 | 1,440.2 | 645 |
| March 02, 2026 | 1,447 | 1,455.4 | 1,455.4 | 1,459 | 1,447 | 266 |
| February 27, 2026 | 1,433.8 | 1,444.6 | 1,444.6 | 1,444.6 | 1,433.8 | 18 |
| February 26, 2026 | 1,436.2 | 1,434 | 1,434 | 1,438.2 | 1,433.4 | 15 |
| February 25, 2026 | 1,443.4 | 1,437.8 | 1,437.8 | 1,449 | 1,436.2 | 85 |
| February 24, 2026 | 1,438.4 | 1,442 | 1,442 | 1,444 | 1,436 | 123 |
| February 23, 2026 | 1,425.6 | 1,433.2 | 1,433.2 | 1,437.4 | 1,425.2 | 272 |
| February 20, 2026 | 1,434 | 1,428.2 | 0 | 1,434 | 1,427.2 | 223 |
| February 19, 2026 | 1,428.8 | 1,430.2 | 0 | 1,435.4 | 1,425.6 | 163 |
| February 18, 2026 | 1,425.6 | 1,428.4 | 0 | 1,428.8 | 1,424.6 | 125 |
| February 17, 2026 | 1,431.4 | 1,423.4 | 0 | 1,431.4 | 1,420 | 172 |
| February 16, 2026 | 1,430.8 | 1,433.8 | 0 | 1,434 | 1,429.8 | 76 |
| February 13, 2026 | 1,421.6 | 1,433.8 | 0 | 1,434 | 1,418.8 | 303 |
| February 12, 2026 | 1,432 | 1,429 | 0 | 1,434.8 | 1,429 | 143 |
| February 11, 2026 | 1,417 | 1,427.4 | 0 | 1,427.8 | 1,416.8 | 164 |
| February 10, 2026 | 1,410.4 | 1,418.4 | 0 | 1,418.4 | 1,410.4 | 154 |
| February 09, 2026 | 1,416.8 | 1,411.2 | 0 | 1,418.2 | 1,402.4 | 678 |
| February 06, 2026 | 1,406 | 1,416.2 | 0 | 1,418.4 | 1,406 | 778 |
| February 05, 2026 | 1,419.2 | 1,407.6 | 0 | 1,422.2 | 1,407.6 | 1,127 |
| February 04, 2026 | 1,411.8 | 1,423.4 | 0 | 1,424.6 | 1,411.8 | 85 |
| February 03, 2026 | 1,415.4 | 1,418.6 | 0 | 1,423.8 | 1,415.4 | 469 |
| February 02, 2026 | 1,391 | 1,413 | 0 | 1,413.6 | 1,391 | 150 |
| January 30, 2026 | 1,383 | 1,395.2 | 0 | 1,395.2 | 1,383 | 184 |
| January 29, 2026 | 1,392.2 | 1,387.8 | 0 | 1,398.2 | 1,384.2 | 75 |
| January 28, 2026 | 1,387.6 | 1,390.8 | 0 | 1,393.4 | 1,384.2 | 156 |
| January 27, 2026 | 1,408.4 | 1,390.4 | 0 | 1,408.4 | 1,390.4 | 666 |
| January 26, 2026 | 1,411.6 | 1,408.8 | 0 | 1,412.4 | 1,407.2 | 177 |
| January 23, 2026 | 1,421.6 | 1,416.8 | 0 | 1,421.6 | 1,414.8 | 100 |
| January 22, 2026 | 1,415 | 1,418.2 | 0 | 1,420.4 | 1,415 | 324 |
| January 21, 2026 | 1,388.4 | 1,401.8 | 0 | 1,403 | 1,380 | 205 |
| January 20, 2026 | 1,397.8 | 1,392.8 | 0 | 1,397.8 | 1,383.4 | 105 |
| January 19, 2026 | 1,406 | 1,403.4 | 0 | 1,409.6 | 1,402.8 | 213 |
| January 16, 2026 | 1,428.2 | 1,421 | 0 | 1,428.2 | 1,417.6 | 81 |
| January 15, 2026 | 1,426.4 | 1,427.8 | 0 | 1,427.8 | 1,422.6 | 875 |
| January 14, 2026 | 1,424.4 | 1,417 | 0 | 1,425.6 | 1,417 | 88 |
| January 13, 2026 | 1,426.4 | 1,425.8 | 0 | 1,428 | 1,422.8 | 445 |
| January 12, 2026 | 1,421 | 1,425 | 0 | 1,425.2 | 1,418.8 | 314 |
| January 09, 2026 | 1,419.4 | 1,425.8 | 0 | 1,427.6 | 1,417 | 180 |