Ossiam Lux - Ossiam Shiller Barclays Cape Global Sector Value Trust UCITS ETF (ETR:EUPA)
Germany · Delayed Price · Currency is EUR · Price in USD 170.20
+1.02 (0.60%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:EUPA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 169.34 | 170.20 | 169.34 | 170.20 | 170.20 | 0.60% | - |
| Sep 21, 2026 | 169.24 | 169.40 | 169.18 | 169.18 | 169.18 | 0.23% | - |
| Sep 18, 2026 | 170.28 | 170.28 | 168.80 | 168.80 | 168.80 | -0.83% | - |
| Sep 17, 2026 | 169.84 | 170.22 | 169.80 | 170.22 | 170.22 | 0.06% | - |
| Sep 16, 2026 | 169.70 | 170.12 | 169.70 | 170.12 | 170.12 | 0.57% | - |
| Sep 15, 2026 | 169.50 | 169.78 | 169.16 | 169.16 | 169.16 | -0.55% | 1 |
| Sep 14, 2026 | 170.56 | 170.56 | 170.10 | 170.10 | 170.10 | -0.28% | - |
| Sep 11, 2026 | 170.82 | 171.00 | 170.58 | 170.58 | 170.58 | -0.11% | 8 |
| Sep 10, 2026 | 172.68 | 172.68 | 170.76 | 170.76 | 170.76 | -0.80% | - |
| Sep 9, 2026 | 173.64 | 173.64 | 172.14 | 172.14 | 172.14 | -0.92% | - |
| Sep 8, 2026 | 173.70 | 173.74 | 173.66 | 173.74 | 173.74 | -0.11% | - |
| Sep 7, 2026 | 173.84 | 173.96 | 173.84 | 173.94 | 173.94 | -0.42% | 8 |
| Sep 4, 2026 | 174.80 | 174.90 | 174.68 | 174.68 | 174.68 | -0.43% | - |
| Sep 3, 2026 | 174.70 | 175.44 | 174.58 | 175.44 | 175.44 | 0.63% | - |
| Sep 2, 2026 | 173.66 | 174.34 | 173.24 | 174.34 | 174.34 | 0.20% | - |
| Sep 1, 2026 | 174.78 | 174.78 | 173.64 | 174.00 | 174.00 | -0.18% | 1 |
| Aug 31, 2026 | 174.92 | 174.96 | 174.32 | 174.32 | 174.32 | -0.84% | - |
| Aug 28, 2026 | 176.38 | 176.38 | 175.80 | 175.80 | 175.80 | -0.11% | - |
| Aug 27, 2026 | 176.62 | 176.62 | 176.00 | 176.00 | 176.00 | -0.78% | - |
| Aug 26, 2026 | 177.88 | 177.92 | 177.38 | 177.38 | 177.38 | -0.26% | - |
| Aug 25, 2026 | 177.56 | 177.84 | 177.54 | 177.84 | 177.84 | 0.37% | - |
| Aug 24, 2026 | 176.94 | 177.18 | 176.94 | 177.18 | 177.18 | 0.16% | - |
| Aug 21, 2026 | 176.00 | 176.90 | 176.00 | 176.90 | 176.90 | 0.14% | - |
| Aug 20, 2026 | 176.52 | 176.66 | 176.12 | 176.66 | 176.66 | 0.12% | - |
| Aug 19, 2026 | 173.84 | 176.44 | 173.84 | 176.44 | 176.44 | 1.60% | - |
| Aug 18, 2026 | 173.20 | 173.66 | 173.20 | 173.66 | 173.66 | 0.25% | 8 |
| Aug 17, 2026 | 174.00 | 174.00 | 173.22 | 173.22 | 173.22 | -0.32% | 1 |
| Aug 14, 2026 | 173.86 | 174.08 | 173.62 | 173.78 | 173.78 | -0.14% | 399 |
| Aug 13, 2026 | 173.88 | 174.20 | 173.88 | 174.02 | 174.02 | -0.10% | - |
| Aug 12, 2026 | 174.46 | 174.46 | 174.20 | 174.20 | 174.20 | 0.05% | 8 |
| Aug 11, 2026 | 174.32 | 174.44 | 174.12 | 174.12 | 174.12 | -0.13% | - |
| Aug 10, 2026 | 174.34 | 174.34 | 174.22 | 174.34 | 174.34 | 0.09% | - |
| Aug 7, 2026 | 173.00 | 174.60 | 173.00 | 174.18 | 174.18 | 0.86% | 99 |
| Aug 6, 2026 | 173.78 | 173.96 | 172.70 | 172.70 | 172.70 | 0.07% | - |
| Aug 5, 2026 | 172.80 | 173.02 | 172.58 | 172.58 | 172.58 | 0.91% | - |
| Aug 4, 2026 | 170.98 | 171.02 | 170.84 | 171.02 | 171.02 | 0.35% | - |
| Aug 3, 2026 | 171.04 | 171.10 | 170.42 | 170.42 | 170.42 | 0.06% | 1 |
| Jul 31, 2026 | 171.74 | 172.22 | 170.32 | 170.32 | 170.32 | -0.19% | 4 |
| Jul 30, 2026 | 171.58 | 171.76 | 170.64 | 170.64 | 170.64 | -0.52% | - |
| Jul 29, 2026 | 172.78 | 172.78 | 171.54 | 171.54 | 171.54 | -0.54% | 2 |
| Jul 28, 2026 | 170.98 | 172.48 | 170.98 | 172.48 | 172.48 | 1.02% | 16 |
| Jul 27, 2026 | 171.42 | 171.42 | 170.74 | 170.74 | 170.74 | 0.21% | - |
| Jul 24, 2026 | 169.42 | 170.38 | 169.42 | 170.38 | 170.38 | 0.89% | - |
| Jul 23, 2026 | 170.36 | 170.36 | 168.88 | 168.88 | 168.88 | -1.16% | - |
| Jul 22, 2026 | 169.98 | 171.26 | 169.98 | 170.86 | 170.86 | 0.55% | 64 |
| Jul 21, 2026 | 170.60 | 170.60 | 169.48 | 169.92 | 169.92 | 0.07% | - |
| Jul 20, 2026 | 170.34 | 170.70 | 169.80 | 169.80 | 169.80 | -0.95% | - |
| Jul 17, 2026 | 171.42 | 171.42 | 170.90 | 171.42 | 171.42 | -0.22% | - |
| Jul 16, 2026 | 170.74 | 171.88 | 170.74 | 171.80 | 171.80 | 0.26% | 111 |
| Jul 15, 2026 | 170.44 | 171.46 | 170.16 | 171.36 | 171.36 | 0.32% | 1 |