Ossiam Lux - Ossiam Shiller Barclays CAPE Europe Sector Value TR (ETR:EUPE)
Germany · Delayed Price · Currency is EUR 643.00
-5.00 (-0.77%)
Sep 23, 2026, 5:35 PM CET
ETR:EUPE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 649.20 | 649.20 | 644.20 | 644.20 | - | -0.59% | 69 |
| Sep 22, 2026 | 644.90 | 648.00 | 644.90 | 648.00 | 648.00 | 0.82% | - |
| Sep 21, 2026 | 639.90 | 643.00 | 639.90 | 642.70 | 642.70 | 0.53% | 7 |
| Sep 18, 2026 | 644.80 | 644.80 | 639.30 | 639.30 | 639.30 | -1.19% | - |
| Sep 17, 2026 | 646.80 | 648.60 | 645.10 | 647.00 | 647.00 | 0.56% | 7 |
| Sep 16, 2026 | 643.50 | 645.50 | 643.40 | 643.40 | 643.40 | 0.20% | 4 |
| Sep 15, 2026 | 645.70 | 645.70 | 639.90 | 642.10 | 642.10 | -0.86% | 28 |
| Sep 14, 2026 | 644.00 | 648.90 | 644.00 | 647.70 | 647.70 | 1.09% | 2 |
| Sep 11, 2026 | 642.40 | 644.80 | 640.40 | 640.70 | 640.70 | -0.16% | 45 |
| Sep 10, 2026 | 647.60 | 647.60 | 641.30 | 641.70 | 641.70 | -0.97% | 9 |
| Sep 9, 2026 | 656.20 | 656.20 | 648.00 | 648.00 | 648.00 | -1.80% | 25 |
| Sep 8, 2026 | 659.30 | 662.40 | 659.30 | 659.90 | 659.90 | -0.26% | 13 |
| Sep 7, 2026 | 658.80 | 662.10 | 658.80 | 661.60 | 661.60 | -0.53% | - |
| Sep 4, 2026 | 664.10 | 665.50 | 663.90 | 665.10 | 665.10 | -0.09% | 72 |
| Sep 3, 2026 | 665.30 | 665.70 | 662.50 | 665.70 | 665.70 | 0.17% | 12 |
| Sep 2, 2026 | 665.00 | 665.00 | 661.40 | 664.60 | 664.60 | -0.31% | - |
| Sep 1, 2026 | 670.60 | 670.70 | 665.50 | 666.70 | 666.70 | -0.03% | 31 |
| Aug 31, 2026 | 670.90 | 670.90 | 666.90 | 666.90 | 666.90 | -0.79% | 29 |
| Aug 28, 2026 | 672.90 | 672.90 | 670.30 | 672.20 | 672.20 | 0.54% | 8 |
| Aug 27, 2026 | 667.80 | 668.60 | 666.80 | 668.60 | 668.60 | -0.67% | 86 |
| Aug 26, 2026 | 674.90 | 675.60 | 673.10 | 673.10 | 673.10 | -0.07% | 30 |
| Aug 25, 2026 | 671.40 | 673.60 | 670.20 | 673.60 | 673.60 | 0.19% | 255 |
| Aug 24, 2026 | 669.70 | 673.50 | 669.70 | 672.30 | 672.30 | 0.33% | 41 |
| Aug 21, 2026 | 663.00 | 670.40 | 663.00 | 670.10 | 670.10 | 1.12% | 19 |
| Aug 20, 2026 | 664.50 | 664.50 | 660.60 | 662.70 | 662.70 | -0.03% | 21 |
| Aug 19, 2026 | 657.00 | 665.00 | 656.10 | 662.90 | 662.90 | 1.10% | 54 |
| Aug 18, 2026 | 653.90 | 656.50 | 653.20 | 655.70 | 655.70 | 0.12% | 67 |
| Aug 17, 2026 | 660.10 | 660.10 | 654.90 | 654.90 | 654.90 | -0.89% | 128 |
| Aug 14, 2026 | 664.30 | 664.30 | 660.80 | 660.80 | 660.80 | -0.75% | 22 |
| Aug 13, 2026 | 666.20 | 667.30 | 665.80 | 665.80 | 665.80 | -0.15% | 43 |
| Aug 12, 2026 | 671.40 | 671.40 | 666.70 | 666.80 | 666.80 | -1.05% | 37 |
| Aug 11, 2026 | 677.90 | 677.90 | 673.90 | 673.90 | 673.90 | -0.59% | 8 |
| Aug 10, 2026 | 677.80 | 677.90 | 676.90 | 677.90 | 677.90 | 0.03% | 6 |
| Aug 7, 2026 | 677.60 | 679.40 | 677.60 | 677.70 | 677.70 | 0.39% | 125 |
| Aug 6, 2026 | 678.90 | 678.90 | 675.10 | 675.10 | 675.10 | 0.06% | 43 |
| Aug 5, 2026 | 675.80 | 677.50 | 674.50 | 674.70 | 674.70 | 0.48% | 23 |
| Aug 4, 2026 | 676.60 | 676.60 | 671.50 | 671.50 | 671.50 | -0.28% | 8 |
| Aug 3, 2026 | 671.30 | 673.40 | 671.30 | 673.40 | 673.40 | -0.68% | 45 |
| Jul 31, 2026 | 679.80 | 681.10 | 677.20 | 678.00 | 678.00 | -0.16% | 9 |
| Jul 30, 2026 | 681.40 | 681.60 | 679.10 | 679.10 | 679.10 | -0.40% | 125 |
| Jul 29, 2026 | 678.90 | 681.80 | 678.30 | 681.80 | 681.80 | 1.16% | 80 |
| Jul 28, 2026 | 669.70 | 677.40 | 669.70 | 674.00 | 674.00 | 0.82% | 33 |
| Jul 27, 2026 | 668.40 | 670.00 | 667.10 | 668.50 | 668.50 | -0.31% | 187 |
| Jul 24, 2026 | 666.30 | 673.60 | 666.30 | 670.60 | 670.60 | 0.28% | 3 |
| Jul 23, 2026 | 668.20 | 671.10 | 668.20 | 668.70 | 668.70 | -0.39% | 2 |
| Jul 22, 2026 | 665.40 | 674.90 | 665.40 | 671.30 | 671.30 | 0.84% | 140 |
| Jul 21, 2026 | 664.30 | 665.70 | 663.60 | 665.70 | 665.70 | 0.32% | - |
| Jul 20, 2026 | 666.10 | 666.10 | 663.60 | 663.60 | 663.60 | -0.44% | 5 |
| Jul 17, 2026 | 662.90 | 666.50 | 662.90 | 666.50 | 666.50 | 0.59% | 15 |
| Jul 16, 2026 | 656.20 | 662.60 | 656.20 | 662.60 | 662.60 | 0.39% | 145 |