Ossiam Lux - Ossiam Shiller Barclays Cape Global Sector Value Trust UCITS ETF (ETR:EUPB)
Germany · Delayed Price · Currency is EUR 157.92
+1.40 (0.89%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:EUPB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 156.84 | 157.92 | 156.18 | 157.92 | 157.92 | 0.89% | 147 |
| Sep 21, 2026 | 156.54 | 156.54 | 156.30 | 156.52 | 156.52 | 0.19% | 51 |
| Sep 18, 2026 | 157.28 | 157.28 | 156.22 | 156.22 | 156.22 | -0.70% | - |
| Sep 17, 2026 | 156.96 | 157.32 | 156.34 | 157.32 | 157.32 | 0.47% | 162 |
| Sep 16, 2026 | 155.98 | 156.58 | 155.98 | 156.58 | 156.58 | 0.66% | - |
| Sep 15, 2026 | 156.00 | 156.20 | 155.56 | 155.56 | 155.56 | -0.51% | - |
| Sep 14, 2026 | 156.52 | 156.58 | 156.36 | 156.36 | 156.36 | 0.23% | - |
| Sep 11, 2026 | 156.18 | 156.44 | 156.00 | 156.00 | 156.00 | 0.10% | - |
| Sep 10, 2026 | 157.40 | 157.40 | 155.84 | 155.84 | 155.84 | -0.79% | 21 |
| Sep 9, 2026 | 158.30 | 158.30 | 157.08 | 157.08 | 157.08 | -0.93% | - |
| Sep 8, 2026 | 158.52 | 159.12 | 158.52 | 158.56 | 158.56 | -0.13% | 5 |
| Sep 7, 2026 | 158.88 | 158.88 | 158.76 | 158.76 | 158.76 | -0.46% | 10 |
| Sep 4, 2026 | 159.52 | 159.68 | 159.50 | 159.50 | 159.50 | -0.40% | - |
| Sep 3, 2026 | 159.70 | 160.14 | 159.66 | 160.14 | 160.14 | 0.36% | - |
| Sep 2, 2026 | 159.30 | 159.56 | 158.80 | 159.56 | 159.56 | -0.16% | 860 |
| Sep 1, 2026 | 159.76 | 159.82 | 159.00 | 159.82 | 159.82 | 0.43% | - |
| Aug 31, 2026 | 160.46 | 160.46 | 159.14 | 159.14 | 159.14 | -1.04% | 1,477 |
| Aug 28, 2026 | 160.68 | 160.82 | 160.68 | 160.82 | 160.82 | 0.47% | - |
| Aug 27, 2026 | 160.76 | 160.86 | 160.06 | 160.06 | 160.06 | -0.87% | 313 |
| Aug 26, 2026 | 162.38 | 162.38 | 161.46 | 161.46 | 161.46 | -0.14% | 1,500 |
| Aug 25, 2026 | 161.60 | 161.92 | 161.52 | 161.68 | 161.68 | 0.36% | 469 |
| Aug 24, 2026 | 160.76 | 161.10 | 160.76 | 161.10 | 161.10 | 0.22% | - |
| Aug 21, 2026 | 159.60 | 160.74 | 159.24 | 160.74 | 160.74 | 0.27% | 70 |
| Aug 20, 2026 | 160.22 | 160.30 | 159.84 | 160.30 | 160.30 | -0.07% | - |
| Aug 19, 2026 | 158.98 | 160.42 | 158.98 | 160.42 | 160.42 | 0.74% | - |
| Aug 18, 2026 | 158.68 | 159.24 | 158.68 | 159.24 | 159.24 | 0.37% | - |
| Aug 17, 2026 | 159.16 | 159.16 | 158.16 | 158.66 | 158.66 | -0.30% | 532 |
| Aug 14, 2026 | 159.74 | 159.74 | 159.14 | 159.14 | 159.14 | -0.56% | - |
| Aug 13, 2026 | 160.08 | 160.14 | 160.04 | 160.04 | 160.04 | -0.05% | - |
| Aug 12, 2026 | 161.30 | 161.30 | 160.12 | 160.12 | 160.12 | 0.01% | 1 |
| Aug 11, 2026 | 160.32 | 160.74 | 160.10 | 160.10 | 160.10 | -0.01% | 100 |
| Aug 10, 2026 | 160.04 | 160.12 | 159.40 | 160.12 | 160.12 | 0.06% | 44 |
| Aug 7, 2026 | 159.26 | 160.12 | 159.26 | 160.02 | 160.02 | 0.63% | 37 |
| Aug 6, 2026 | 159.74 | 159.96 | 159.02 | 159.02 | 159.02 | 0.23% | 25 |
| Aug 5, 2026 | 158.86 | 159.32 | 158.54 | 158.66 | 158.66 | 0.66% | 98 |
| Aug 4, 2026 | 157.68 | 157.68 | 157.52 | 157.62 | 157.62 | 0.24% | - |
| Aug 3, 2026 | 157.48 | 157.56 | 157.24 | 157.24 | 157.24 | 0.03% | - |
| Jul 31, 2026 | 158.42 | 158.42 | 157.20 | 157.20 | 157.20 | -0.03% | - |
| Jul 30, 2026 | 159.08 | 159.08 | 157.24 | 157.24 | 157.24 | -1.71% | 45 |
| Jul 29, 2026 | 160.92 | 160.92 | 159.98 | 159.98 | 159.98 | -0.41% | 62 |
| Jul 28, 2026 | 159.52 | 160.80 | 159.52 | 160.64 | 160.64 | 0.88% | 21 |
| Jul 27, 2026 | 159.50 | 159.56 | 159.24 | 159.24 | 159.24 | 0.25% | - |
| Jul 24, 2026 | 157.90 | 158.84 | 157.90 | 158.84 | 158.84 | 0.75% | 479 |
| Jul 23, 2026 | 158.34 | 158.34 | 157.66 | 157.66 | 157.66 | -0.76% | - |
| Jul 22, 2026 | 158.14 | 158.96 | 158.14 | 158.86 | 158.86 | 0.48% | 65 |
| Jul 21, 2026 | 158.06 | 158.54 | 157.60 | 158.10 | 158.10 | 0.09% | 705 |
| Jul 20, 2026 | 158.16 | 158.56 | 157.96 | 157.96 | 157.96 | -0.64% | 545 |
| Jul 17, 2026 | 158.86 | 159.58 | 158.82 | 158.98 | 158.98 | -0.10% | 161 |
| Jul 16, 2026 | 158.30 | 159.14 | 157.98 | 159.14 | 159.14 | 0.18% | 4 |
| Jul 15, 2026 | 158.52 | 158.86 | 158.36 | 158.86 | 158.86 | 0.27% | - |