Ossiam Shiller Barclays Cape Us Sector Screened UCITS ETF (ETR:EUPD)
Germany · Delayed Price · Currency is EUR 112.04
+0.78 (0.70%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:EUPD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 111.46 | 112.04 | 111.46 | 112.04 | 112.04 | 0.70% | - |
| Sep 21, 2026 | 111.50 | 111.50 | 111.16 | 111.26 | 111.26 | -0.02% | 8 |
| Sep 18, 2026 | 112.22 | 112.22 | 111.28 | 111.28 | 111.28 | -0.77% | 13 |
| Sep 17, 2026 | 112.14 | 112.24 | 112.14 | 112.14 | 112.14 | 0.36% | 95 |
| Sep 16, 2026 | 111.42 | 111.74 | 111.42 | 111.74 | 111.74 | 0.36% | - |
| Sep 15, 2026 | 111.98 | 112.14 | 111.34 | 111.34 | 111.34 | -0.80% | - |
| Sep 14, 2026 | 112.94 | 112.94 | 112.24 | 112.24 | 112.24 | 0.09% | 87 |
| Sep 11, 2026 | 112.10 | 112.32 | 112.10 | 112.14 | 112.14 | 0.20% | - |
| Sep 10, 2026 | 112.68 | 112.68 | 111.92 | 111.92 | 111.92 | -0.46% | - |
| Sep 9, 2026 | 113.50 | 113.50 | 112.44 | 112.44 | 112.44 | -1.37% | - |
| Sep 8, 2026 | 114.16 | 114.56 | 114.00 | 114.00 | 114.00 | -0.11% | 138 |
| Sep 7, 2026 | 114.18 | 114.18 | 114.08 | 114.12 | 114.12 | -0.17% | - |
| Sep 4, 2026 | 114.48 | 114.58 | 114.32 | 114.32 | 114.32 | -0.50% | - |
| Sep 3, 2026 | 114.78 | 114.98 | 114.30 | 114.90 | 114.90 | -0.14% | 273 |
| Sep 2, 2026 | 114.38 | 115.06 | 114.30 | 115.06 | 115.06 | 0.56% | - |
| Sep 1, 2026 | 114.62 | 114.62 | 114.42 | 114.42 | 114.42 | -0.17% | - |
| Aug 31, 2026 | 115.04 | 115.14 | 114.62 | 114.62 | 114.62 | -0.47% | 951 |
| Aug 28, 2026 | 114.72 | 115.16 | 114.72 | 115.16 | 115.16 | 0.16% | 44 |
| Aug 27, 2026 | 115.18 | 115.44 | 114.98 | 114.98 | 114.98 | -0.59% | 1,315 |
| Aug 26, 2026 | 115.94 | 116.02 | 115.66 | 115.66 | 115.66 | -0.19% | - |
| Aug 25, 2026 | 116.40 | 116.40 | 115.88 | 115.88 | 115.88 | -0.36% | - |
| Aug 24, 2026 | 115.84 | 116.30 | 115.84 | 116.30 | 116.30 | 0.54% | - |
| Aug 21, 2026 | 114.08 | 115.68 | 114.08 | 115.68 | 115.68 | 0.52% | - |
| Aug 20, 2026 | 115.30 | 115.60 | 114.90 | 115.08 | 115.08 | -0.66% | 14 |
| Aug 19, 2026 | 114.30 | 115.84 | 113.64 | 115.84 | 115.84 | 1.03% | 3,138 |
| Aug 18, 2026 | 114.02 | 114.66 | 114.02 | 114.66 | 114.66 | 0.49% | - |
| Aug 17, 2026 | 114.68 | 114.68 | 114.10 | 114.10 | 114.10 | -0.83% | - |
| Aug 14, 2026 | 115.38 | 115.58 | 115.06 | 115.06 | 115.06 | -0.47% | 92 |
| Aug 13, 2026 | 115.46 | 115.60 | 115.42 | 115.60 | 115.60 | 0.35% | - |
| Aug 12, 2026 | 115.70 | 115.70 | 115.20 | 115.20 | 115.20 | -0.36% | - |
| Aug 11, 2026 | 115.80 | 116.04 | 115.38 | 115.62 | 115.62 | 0.02% | 800 |
| Aug 10, 2026 | 115.30 | 115.74 | 115.16 | 115.60 | 115.60 | 0.49% | 148 |
| Aug 7, 2026 | 114.60 | 115.04 | 114.44 | 115.04 | 115.04 | 0.44% | 312 |
| Aug 6, 2026 | 115.10 | 115.36 | 114.54 | 114.54 | 114.54 | 0.05% | - |
| Aug 5, 2026 | 115.14 | 115.36 | 114.48 | 114.48 | 114.48 | -0.03% | - |
| Aug 4, 2026 | 114.50 | 114.52 | 114.38 | 114.52 | 114.52 | -0.10% | - |
| Aug 3, 2026 | 113.96 | 114.64 | 113.96 | 114.64 | 114.64 | 0.74% | - |
| Jul 31, 2026 | 114.34 | 114.56 | 113.80 | 113.80 | 113.80 | 0.57% | - |
| Jul 30, 2026 | 114.54 | 114.54 | 113.16 | 113.16 | 113.16 | -1.82% | 1,225 |
| Jul 29, 2026 | 115.64 | 115.64 | 115.26 | 115.26 | 115.26 | -0.07% | 141 |
| Jul 28, 2026 | 114.38 | 115.34 | 114.38 | 115.34 | 115.34 | 0.95% | - |
| Jul 27, 2026 | 113.60 | 114.54 | 113.34 | 114.26 | 114.26 | 0.39% | 1,996 |
| Jul 24, 2026 | 112.98 | 113.82 | 112.84 | 113.82 | 113.82 | 0.51% | 763 |
| Jul 23, 2026 | 114.38 | 114.44 | 113.24 | 113.24 | 113.24 | -1.19% | 625 |
| Jul 22, 2026 | 114.16 | 114.68 | 114.14 | 114.60 | 114.60 | 0.61% | 753 |
| Jul 21, 2026 | 113.80 | 113.90 | 113.62 | 113.90 | 113.90 | -0.23% | 200 |
| Jul 20, 2026 | 114.74 | 114.74 | 114.16 | 114.16 | 114.16 | -0.38% | 60 |
| Jul 17, 2026 | 114.62 | 115.02 | 114.60 | 114.60 | 114.60 | -0.09% | 3 |
| Jul 16, 2026 | 113.10 | 114.70 | 113.10 | 114.70 | 114.70 | 0.97% | - |
| Jul 15, 2026 | 113.50 | 113.70 | 113.50 | 113.60 | 113.60 | 0.14% | - |