Ossiam Lux - Ossiam Shiller Barclays CAPE US Sector Tilted TR Fund (ETR:SHTE)
Germany · Delayed Price · Currency is EUR 116.20
+1.00 (0.87%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:SHTE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 115.62 | 116.20 | 115.62 | 116.20 | 116.20 | 0.87% | - |
| Sep 21, 2026 | 114.84 | 115.20 | 114.84 | 115.20 | 115.20 | 0.88% | - |
| Sep 18, 2026 | 114.92 | 114.92 | 114.20 | 114.20 | 114.20 | -0.31% | - |
| Sep 17, 2026 | 114.22 | 114.56 | 114.22 | 114.56 | 114.56 | 0.70% | - |
| Sep 16, 2026 | 113.36 | 113.76 | 113.36 | 113.76 | 113.76 | 0.48% | - |
| Sep 15, 2026 | 113.68 | 113.84 | 113.22 | 113.22 | 113.22 | -0.65% | - |
| Sep 14, 2026 | 114.06 | 114.06 | 113.92 | 113.96 | 113.96 | -0.19% | - |
| Sep 11, 2026 | 113.76 | 114.18 | 113.76 | 114.18 | 114.18 | 0.58% | - |
| Sep 10, 2026 | 114.30 | 114.30 | 113.52 | 113.52 | 113.52 | -0.42% | - |
| Sep 9, 2026 | 114.86 | 114.86 | 114.00 | 114.00 | 114.00 | -1.11% | - |
| Sep 8, 2026 | 115.34 | 115.34 | 115.28 | 115.28 | 115.28 | - | - |
| Sep 7, 2026 | 115.32 | 115.32 | 115.14 | 115.28 | 115.28 | 0.03% | - |
| Sep 4, 2026 | 115.54 | 115.66 | 115.24 | 115.24 | 115.24 | -0.43% | - |
| Sep 3, 2026 | 115.20 | 115.74 | 115.20 | 115.74 | 115.74 | 0.29% | - |
| Sep 2, 2026 | 115.08 | 115.40 | 114.90 | 115.40 | 115.40 | 0.21% | - |
| Sep 1, 2026 | 115.52 | 115.52 | 115.10 | 115.16 | 115.16 | -0.05% | - |
| Aug 31, 2026 | 115.74 | 115.74 | 115.22 | 115.22 | 115.22 | -0.79% | - |
| Aug 28, 2026 | 115.70 | 116.14 | 115.68 | 116.14 | 116.14 | 0.28% | - |
| Aug 27, 2026 | 115.70 | 115.92 | 115.70 | 115.82 | 115.82 | 0.22% | 13 |
| Aug 26, 2026 | 115.70 | 115.72 | 115.56 | 115.56 | 115.56 | -0.07% | - |
| Aug 25, 2026 | 116.08 | 116.08 | 115.64 | 115.64 | 115.64 | - | - |
| Aug 24, 2026 | 115.56 | 115.68 | 115.56 | 115.64 | 115.64 | -0.05% | - |
| Aug 21, 2026 | 114.58 | 115.70 | 114.58 | 115.70 | 115.70 | 0.38% | - |
| Aug 20, 2026 | 115.80 | 115.80 | 115.26 | 115.26 | 115.26 | -0.67% | - |
| Aug 19, 2026 | 115.22 | 116.04 | 115.22 | 116.04 | 116.04 | 0.50% | - |
| Aug 18, 2026 | 115.42 | 115.46 | 115.42 | 115.46 | 115.46 | -0.31% | - |
| Aug 17, 2026 | 116.28 | 116.28 | 115.82 | 115.82 | 115.82 | -0.33% | - |
| Aug 14, 2026 | 116.92 | 116.92 | 116.20 | 116.20 | 116.20 | -0.67% | - |
| Aug 13, 2026 | 116.74 | 116.98 | 116.64 | 116.98 | 116.98 | 0.64% | - |
| Aug 12, 2026 | 116.46 | 116.50 | 116.24 | 116.24 | 116.24 | 0.05% | - |
| Aug 11, 2026 | 116.52 | 116.70 | 116.18 | 116.18 | 116.18 | -0.09% | - |
| Aug 10, 2026 | 116.22 | 116.28 | 116.04 | 116.28 | 116.28 | 0.33% | - |
| Aug 7, 2026 | 115.48 | 115.90 | 115.48 | 115.90 | 115.90 | 0.45% | - |
| Aug 6, 2026 | 115.66 | 115.68 | 115.38 | 115.38 | 115.38 | 0.03% | - |
| Aug 5, 2026 | 115.78 | 115.86 | 115.34 | 115.34 | 115.34 | 0.33% | - |
| Aug 4, 2026 | 114.02 | 114.96 | 114.02 | 114.96 | 114.96 | 1.29% | - |
| Aug 3, 2026 | 112.98 | 113.50 | 112.98 | 113.50 | 113.50 | 1.10% | - |
| Jul 31, 2026 | 113.12 | 113.46 | 112.26 | 112.26 | 112.26 | 0.36% | - |
| Jul 30, 2026 | 112.28 | 112.28 | 111.86 | 111.86 | 111.86 | -0.97% | - |
| Jul 29, 2026 | 113.56 | 113.72 | 112.96 | 112.96 | 112.96 | -0.49% | - |
| Jul 28, 2026 | 112.96 | 113.52 | 112.96 | 113.52 | 113.52 | 0.73% | - |
| Jul 27, 2026 | 113.42 | 113.50 | 112.70 | 112.70 | 112.70 | -0.46% | - |
| Jul 24, 2026 | 112.72 | 113.22 | 112.72 | 113.22 | 113.22 | 0.35% | - |
| Jul 23, 2026 | 114.06 | 114.20 | 112.82 | 112.82 | 112.82 | -1.33% | - |
| Jul 22, 2026 | 113.74 | 114.34 | 113.74 | 114.34 | 114.34 | 0.42% | - |
| Jul 21, 2026 | 113.50 | 113.86 | 113.50 | 113.86 | 113.86 | 0.37% | - |
| Jul 20, 2026 | 113.26 | 113.62 | 113.26 | 113.44 | 113.44 | - | - |
| Jul 17, 2026 | 113.28 | 113.60 | 113.28 | 113.44 | 113.44 | -0.47% | - |
| Jul 16, 2026 | 113.32 | 113.98 | 113.04 | 113.98 | 113.98 | 0.37% | - |
| Jul 15, 2026 | 114.36 | 114.44 | 113.56 | 113.56 | 113.56 | -0.46% | - |