Skip to main content
logo
Ossiam Lux - Ossiam Shiller Barclays Cape Global Sector Value Trust UCITS ETF (EPA:5OGE)
France flag France · Delayed Price · Currency is EUR
157.95
+1.23 (0.78%)
Last updated: Sep 22, 2026, 9:04 AM CET

EPA:5OGE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 2026157.68157.68157.68157.95157.950.78%10
Sep 21, 2026156.52156.72156.52156.72156.720.13%5
Sep 18, 2026157.51157.51156.52156.52156.52-0.69%3
Sep 17, 2026156.88157.61156.88157.61157.610.61%1
Sep 16, 2026155.95156.66155.95156.66156.650.58%1
Sep 15, 2026156.01156.01155.76155.76155.76-0.49%1
Sep 14, 2026156.38156.82156.38156.52156.520.22%11
Sep 11, 2026156.17156.18155.88156.18156.180.07%3
Sep 10, 2026157.29157.29156.07156.07156.07-0.79%2
Sep 9, 2026158.22158.22157.31157.31157.31-0.99%2
Sep 8, 2026158.80158.88158.80158.88158.88-0.07%3
Sep 7, 2026159.77159.77158.24159.00159.00-0.42%69
Sep 4, 2026159.56160.12159.56159.67159.67-0.42%130
Sep 3, 2026159.66160.34159.66160.34160.340.51%4
Sep 2, 2026160.29160.29159.67159.53159.530.08%255
Sep 1, 2026159.71159.71159.71159.41159.410.18%-
Aug 31, 2026160.83160.83159.67159.12159.12-1.03%19
Aug 28, 2026160.45160.45160.45160.77160.770.35%-
Aug 27, 2026161.01161.01159.91160.21160.21-0.86%1,061
Aug 26, 2026161.86161.86161.86161.60161.600.11%-
Aug 25, 2026162.76162.76160.99161.42161.410.24%170
Aug 24, 2026161.43161.43161.43161.02161.020.13%1
Aug 21, 2026159.62161.03159.62160.81160.810.24%32
Aug 20, 2026160.50160.50160.50160.43160.43-0.10%-
Aug 19, 2026158.93160.78158.93160.59160.590.84%32
Aug 18, 2026158.54159.74158.54159.25159.250.39%2
Aug 17, 2026159.31159.85159.31158.64158.64-0.32%22
Aug 14, 2026159.13159.13159.13159.15159.15-0.65%20
Aug 13, 2026160.23160.45160.18160.18160.18-0.38%19
Aug 12, 2026160.34160.79160.34160.79160.790.23%2
Aug 11, 2026160.38160.43160.38160.43160.430.18%2
Aug 10, 2026161.20161.20160.31160.15160.150.10%100
Aug 7, 2026160.33160.33159.31159.99159.990.64%414
Aug 6, 2026159.62159.96159.08158.98158.980.32%1,073
Aug 5, 2026158.85159.13158.24158.47158.470.62%1,603
Aug 4, 2026157.84157.84157.84157.49157.490.15%-
Aug 3, 2026158.23158.23157.30157.26157.26-0.03%44
Jul 31, 2026158.11158.20157.31157.31157.310.10%94
Jul 30, 2026159.85159.85158.57157.16157.16-1.67%605
Jul 29, 2026161.59161.59160.00159.82159.82-0.57%18
Jul 28, 2026159.14159.14159.14160.74160.740.86%-
Jul 27, 2026160.35160.35159.37159.37159.370.39%16
Jul 24, 2026157.79158.21157.79158.76158.760.83%60
Jul 23, 2026158.13158.13158.13157.45157.45-0.82%10
Jul 22, 2026157.82159.09157.82158.76158.760.57%120
Jul 21, 2026157.87158.40157.58157.86157.85-0.16%213
Jul 20, 2026157.97158.43157.97158.11158.11-0.60%119
Jul 17, 2026158.44159.46158.44159.06159.06-0.07%249
Jul 16, 2026157.95157.95157.95159.17159.170.21%-
Jul 15, 2026158.29158.29158.29158.84158.840.22%-