Ossiam Lux - Ossiam Shiller Barclays Cape Global Sector Value Trust UCITS ETF (EPA:5OGU)
France · Delayed Price · Currency is EUR · Price in USD 170.18
+1.03 (0.61%)
Last updated: Sep 22, 2026, 9:04 AM CET
EPA:5OGU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 169.31 | 169.31 | 169.31 | 170.18 | 170.18 | 0.61% | - |
| Sep 21, 2026 | 169.12 | 169.12 | 169.12 | 169.15 | 169.14 | 0.22% | - |
| Sep 18, 2026 | 170.39 | 170.39 | 170.39 | 168.78 | 168.78 | -0.79% | - |
| Sep 17, 2026 | 169.67 | 169.67 | 169.67 | 170.11 | 170.11 | 0.02% | - |
| Sep 16, 2026 | 169.59 | 169.59 | 169.59 | 170.08 | 170.08 | 0.62% | - |
| Sep 15, 2026 | 169.52 | 169.52 | 169.52 | 169.03 | 169.03 | -0.45% | - |
| Sep 14, 2026 | 170.20 | 170.20 | 170.20 | 169.80 | 169.80 | -0.40% | - |
| Sep 11, 2026 | 170.82 | 170.82 | 170.82 | 170.49 | 170.49 | -0.15% | - |
| Sep 10, 2026 | 172.47 | 172.47 | 172.47 | 170.74 | 170.74 | -0.74% | - |
| Sep 9, 2026 | 173.50 | 173.50 | 173.50 | 172.02 | 172.02 | -1.04% | - |
| Sep 8, 2026 | 173.77 | 173.77 | 173.77 | 173.82 | 173.82 | -0.22% | - |
| Sep 7, 2026 | 173.84 | 173.84 | 173.84 | 174.20 | 174.20 | -0.24% | - |
| Sep 4, 2026 | 174.80 | 174.80 | 174.80 | 174.61 | 174.61 | -0.35% | - |
| Sep 3, 2026 | 174.58 | 174.58 | 174.58 | 175.23 | 175.22 | 0.58% | - |
| Sep 2, 2026 | 173.55 | 173.55 | 173.55 | 174.21 | 174.21 | 0.02% | - |
| Sep 1, 2026 | 174.64 | 174.64 | 174.64 | 174.18 | 174.18 | 0.03% | - |
| Aug 31, 2026 | 174.98 | 174.98 | 174.98 | 174.13 | 174.13 | -0.95% | - |
| Aug 28, 2026 | 176.06 | 176.06 | 176.06 | 175.80 | 175.79 | -0.02% | - |
| Aug 27, 2026 | 176.74 | 176.74 | 176.74 | 175.83 | 175.83 | -0.86% | - |
| Aug 26, 2026 | 177.91 | 177.91 | 177.91 | 177.35 | 177.35 | -0.14% | - |
| Aug 25, 2026 | 177.54 | 177.54 | 177.54 | 177.60 | 177.60 | 0.30% | - |
| Aug 24, 2026 | 176.89 | 176.89 | 176.89 | 177.08 | 177.08 | 0.10% | - |
| Aug 21, 2026 | 175.93 | 175.93 | 175.93 | 176.89 | 176.89 | 0.21% | - |
| Aug 20, 2026 | 176.68 | 176.68 | 176.68 | 176.51 | 176.51 | 0.04% | - |
| Aug 19, 2026 | 173.61 | 173.61 | 173.61 | 176.45 | 176.45 | 1.58% | - |
| Aug 18, 2026 | 172.87 | 172.87 | 172.87 | 173.71 | 173.71 | 0.34% | - |
| Aug 17, 2026 | 174.01 | 174.01 | 174.01 | 173.11 | 173.11 | -0.30% | - |
| Aug 14, 2026 | 173.67 | 173.67 | 173.67 | 173.63 | 173.63 | -0.20% | - |
| Aug 13, 2026 | 173.89 | 173.89 | 173.89 | 173.98 | 173.98 | 0.02% | - |
| Aug 12, 2026 | 174.43 | 174.43 | 174.43 | 173.95 | 173.95 | -0.15% | - |
| Aug 11, 2026 | 174.34 | 174.34 | 174.34 | 174.21 | 174.21 | -0.03% | - |
| Aug 10, 2026 | 174.36 | 174.36 | 174.36 | 174.27 | 174.27 | - | - |
| Aug 7, 2026 | 172.92 | 172.92 | 172.92 | 174.26 | 174.26 | 0.90% | - |
| Aug 6, 2026 | 173.61 | 173.61 | 173.61 | 172.71 | 172.71 | 0.45% | - |
| Aug 5, 2026 | 172.78 | 172.78 | 172.78 | 171.94 | 171.94 | 0.68% | - |
| Aug 4, 2026 | 171.14 | 171.14 | 171.14 | 170.77 | 170.77 | 0.16% | - |
| Aug 3, 2026 | 170.77 | 170.77 | 170.77 | 170.50 | 170.50 | 0.32% | - |
| Jul 31, 2026 | 171.57 | 172.52 | 171.57 | 169.95 | 169.95 | -0.26% | 165 |
| Jul 30, 2026 | 171.32 | 171.32 | 171.32 | 170.39 | 170.39 | -0.56% | - |
| Jul 29, 2026 | 172.69 | 172.69 | 172.69 | 171.36 | 171.36 | -0.67% | - |
| Jul 28, 2026 | 170.45 | 170.45 | 170.45 | 172.52 | 172.52 | 0.97% | - |
| Jul 27, 2026 | 171.23 | 171.23 | 171.23 | 170.87 | 170.87 | 0.34% | - |
| Jul 24, 2026 | 169.29 | 169.29 | 169.29 | 170.29 | 170.29 | 0.98% | - |
| Jul 23, 2026 | 170.28 | 170.28 | 170.28 | 168.63 | 168.63 | -1.22% | - |
| Jul 22, 2026 | 169.71 | 170.90 | 169.71 | 170.71 | 170.71 | 0.52% | 4 |
| Jul 21, 2026 | 169.82 | 169.82 | 169.82 | 169.83 | 169.82 | -0.07% | - |
| Jul 20, 2026 | 170.25 | 170.25 | 170.25 | 169.94 | 169.94 | -0.87% | - |
| Jul 17, 2026 | 170.96 | 170.96 | 170.96 | 171.42 | 171.42 | -0.09% | - |
| Jul 16, 2026 | 170.67 | 171.74 | 170.67 | 171.58 | 171.58 | 0.22% | 3 |
| Jul 15, 2026 | 170.48 | 170.48 | 170.48 | 171.20 | 171.20 | 0.17% | - |