Ossiam Lux - Ossiam Shiller Barclays CAPE US Sector Value Trust (ETR:EUPC)
Germany · Delayed Price · Currency is EUR 1,467.60
+8.80 (0.60%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:EUPC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1,462.20 | 1,467.60 | 1,461.20 | 1,467.60 | 1,467.60 | 0.60% | 7 |
| Sep 21, 2026 | 1,460.40 | 1,460.40 | 1,458.40 | 1,458.80 | 1,458.80 | 0.01% | 73 |
| Sep 18, 2026 | 1,467.80 | 1,469.00 | 1,458.60 | 1,458.60 | 1,458.60 | -0.69% | 30 |
| Sep 17, 2026 | 1,469.40 | 1,469.40 | 1,468.00 | 1,468.80 | 1,468.80 | 0.33% | 36 |
| Sep 16, 2026 | 1,458.80 | 1,464.00 | 1,458.80 | 1,464.00 | 1,464.00 | 0.29% | 5 |
| Sep 15, 2026 | 1,467.00 | 1,468.60 | 1,459.80 | 1,459.80 | 1,459.80 | -0.69% | - |
| Sep 14, 2026 | 1,474.00 | 1,481.00 | 1,470.00 | 1,470.00 | 1,470.00 | 0.22% | 265 |
| Sep 11, 2026 | 1,469.80 | 1,470.80 | 1,466.80 | 1,466.80 | 1,466.80 | 0.19% | - |
| Sep 10, 2026 | 1,473.80 | 1,473.80 | 1,464.00 | 1,464.00 | 1,464.00 | -0.34% | - |
| Sep 9, 2026 | 1,484.40 | 1,484.40 | 1,469.00 | 1,469.00 | 1,469.00 | -1.38% | - |
| Sep 8, 2026 | 1,487.20 | 1,492.20 | 1,487.20 | 1,489.60 | 1,489.60 | 0.26% | 104 |
| Sep 7, 2026 | 1,491.40 | 1,491.60 | 1,485.80 | 1,485.80 | 1,485.80 | -0.59% | 57 |
| Sep 4, 2026 | 1,498.20 | 1,498.40 | 1,494.40 | 1,494.60 | 1,494.60 | -0.76% | 148 |
| Sep 3, 2026 | 1,502.20 | 1,506.00 | 1,497.80 | 1,506.00 | 1,506.00 | 0.07% | 285 |
| Sep 2, 2026 | 1,498.20 | 1,505.00 | 1,495.80 | 1,505.00 | 1,505.00 | 0.40% | 597 |
| Sep 1, 2026 | 1,500.40 | 1,505.40 | 1,498.40 | 1,499.00 | 1,499.00 | 0.04% | 2 |
| Aug 31, 2026 | 1,503.20 | 1,505.00 | 1,498.40 | 1,498.40 | 1,498.40 | -0.54% | - |
| Aug 28, 2026 | 1,501.40 | 1,506.60 | 1,501.40 | 1,506.60 | 1,506.60 | 0.12% | - |
| Aug 27, 2026 | 1,507.60 | 1,510.20 | 1,504.60 | 1,504.80 | 1,504.80 | -0.65% | 120 |
| Aug 26, 2026 | 1,517.80 | 1,518.40 | 1,514.60 | 1,514.60 | 1,514.60 | -0.13% | 4 |
| Aug 25, 2026 | 1,521.60 | 1,522.60 | 1,516.60 | 1,516.60 | 1,516.60 | -0.28% | 12 |
| Aug 24, 2026 | 1,516.40 | 1,520.80 | 1,514.00 | 1,520.80 | 1,520.80 | 0.45% | 98 |
| Aug 21, 2026 | 1,493.20 | 1,515.40 | 1,493.20 | 1,514.00 | 1,514.00 | 0.60% | 1 |
| Aug 20, 2026 | 1,508.80 | 1,508.80 | 1,502.80 | 1,505.00 | 1,505.00 | -0.70% | 13 |
| Aug 19, 2026 | 1,495.80 | 1,519.80 | 1,495.80 | 1,515.60 | 1,515.60 | 1.01% | 47 |
| Aug 18, 2026 | 1,491.40 | 1,500.40 | 1,491.40 | 1,500.40 | 1,500.40 | 0.56% | 7 |
| Aug 17, 2026 | 1,499.80 | 1,501.40 | 1,492.00 | 1,492.00 | 1,492.00 | -0.78% | 3 |
| Aug 14, 2026 | 1,509.40 | 1,509.40 | 1,503.80 | 1,503.80 | 1,503.80 | -0.54% | 2 |
| Aug 13, 2026 | 1,511.20 | 1,512.00 | 1,510.20 | 1,512.00 | 1,512.00 | 0.44% | - |
| Aug 12, 2026 | 1,513.60 | 1,514.80 | 1,505.40 | 1,505.40 | 1,505.40 | -0.33% | 1 |
| Aug 11, 2026 | 1,514.40 | 1,515.80 | 1,510.40 | 1,510.40 | 1,510.40 | -0.08% | - |
| Aug 10, 2026 | 1,505.80 | 1,511.60 | 1,505.20 | 1,511.60 | 1,511.60 | 0.49% | - |
| Aug 7, 2026 | 1,497.20 | 1,504.20 | 1,496.80 | 1,504.20 | 1,504.20 | 0.44% | 8 |
| Aug 6, 2026 | 1,505.40 | 1,508.20 | 1,497.60 | 1,497.60 | 1,497.60 | 0.19% | - |
| Aug 5, 2026 | 1,498.80 | 1,502.60 | 1,494.80 | 1,494.80 | 1,494.80 | 0.31% | 2 |
| Aug 4, 2026 | 1,491.00 | 1,491.00 | 1,488.20 | 1,490.20 | 1,490.20 | -0.15% | - |
| Aug 3, 2026 | 1,483.80 | 1,492.40 | 1,483.80 | 1,492.40 | 1,492.40 | 0.77% | - |
| Jul 31, 2026 | 1,490.00 | 1,492.00 | 1,481.00 | 1,481.00 | 1,481.00 | 0.50% | 35 |
| Jul 30, 2026 | 1,495.60 | 1,497.00 | 1,473.60 | 1,473.60 | 1,473.60 | -2.14% | 14 |
| Jul 29, 2026 | 1,508.80 | 1,509.80 | 1,505.20 | 1,505.80 | 1,505.80 | 0.05% | 3 |
| Jul 28, 2026 | 1,492.00 | 1,510.00 | 1,492.00 | 1,505.00 | 1,505.00 | 1.09% | 49 |
| Jul 27, 2026 | 1,481.00 | 1,490.40 | 1,481.00 | 1,488.80 | 1,488.80 | 0.28% | 2 |
| Jul 24, 2026 | 1,474.80 | 1,484.60 | 1,474.40 | 1,484.60 | 1,484.60 | 0.50% | 1 |
| Jul 23, 2026 | 1,490.60 | 1,491.20 | 1,477.20 | 1,477.20 | 1,477.20 | -0.98% | 1 |
| Jul 22, 2026 | 1,485.60 | 1,491.80 | 1,485.60 | 1,491.80 | 1,491.80 | 0.54% | 7 |
| Jul 21, 2026 | 1,480.20 | 1,483.80 | 1,480.20 | 1,483.80 | 1,483.80 | -0.13% | - |
| Jul 20, 2026 | 1,486.40 | 1,487.00 | 1,485.80 | 1,485.80 | 1,485.80 | -0.35% | 2 |
| Jul 17, 2026 | 1,485.20 | 1,496.80 | 1,485.20 | 1,491.00 | 1,491.00 | 0.08% | 22 |
| Jul 16, 2026 | 1,468.80 | 1,489.80 | 1,468.80 | 1,489.80 | 1,489.80 | 1.14% | 26 |
| Jul 15, 2026 | 1,472.00 | 1,474.60 | 1,472.00 | 1,473.00 | 1,473.00 | 0.01% | 1 |