Ossiam Lux - Ossiam Shiller Barclays CAPE US Sector Value Trust (ETR:USCP)
Germany · Delayed Price · Currency is EUR 1,347.20
+7.00 (0.52%)
Aug 8, 2025, 5:36 PM CET
ETR:USCP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 1,346.00 | 1,351.40 | 1,344.80 | 1,347.20 | 1,347.20 | 0.52% | 486 |
| Aug 7, 2025 | 1,341.40 | 1,349.00 | 1,340.20 | 1,340.20 | 1,340.20 | -0.19% | 808 |
| Aug 6, 2025 | 1,346.60 | 1,346.60 | 1,335.20 | 1,342.80 | 1,342.80 | 0.15% | 108 |
| Aug 5, 2025 | 1,346.20 | 1,348.80 | 1,340.80 | 1,340.80 | 1,340.80 | 0.15% | 333 |
| Aug 4, 2025 | 1,328.00 | 1,338.80 | 1,328.00 | 1,338.80 | 1,338.80 | 0.86% | 657 |
| Aug 1, 2025 | 1,349.60 | 1,349.60 | 1,322.20 | 1,327.40 | 1,327.40 | -2.60% | 571 |
| Jul 31, 2025 | 1,366.00 | 1,372.40 | 1,360.40 | 1,362.80 | 1,362.80 | -0.15% | 446 |
| Jul 30, 2025 | 1,360.60 | 1,370.20 | 1,360.40 | 1,364.80 | 1,364.80 | 0.24% | 267 |
| Jul 29, 2025 | 1,364.40 | 1,367.20 | 1,361.20 | 1,361.60 | 1,361.60 | 0.01% | 458 |
| Jul 28, 2025 | 1,356.60 | 1,362.00 | 1,356.40 | 1,361.40 | 1,361.40 | 1.08% | 492 |
| Jul 25, 2025 | 1,346.40 | 1,350.40 | 1,345.40 | 1,346.80 | 1,346.80 | 0.03% | 380 |
| Jul 24, 2025 | 1,350.20 | 1,352.80 | 1,345.40 | 1,346.40 | 1,346.40 | -0.65% | 127 |
| Jul 23, 2025 | 1,355.40 | 1,358.60 | 1,353.20 | 1,355.20 | 1,355.20 | 0.71% | 411 |
| Jul 22, 2025 | 1,345.60 | 1,351.80 | 1,343.40 | 1,345.60 | 1,345.60 | -0.06% | 457 |
| Jul 21, 2025 | 1,346.20 | 1,350.00 | 1,346.20 | 1,346.40 | 1,346.40 | 0.46% | 686 |
| Jul 18, 2025 | 1,347.40 | 1,347.40 | 1,340.20 | 1,340.20 | 1,340.20 | -0.28% | 594 |
| Jul 17, 2025 | 1,342.20 | 1,345.60 | 1,338.20 | 1,344.00 | 1,344.00 | 2.14% | 28 |
| Jul 16, 2025 | 1,329.60 | 1,342.20 | 1,315.80 | 1,315.80 | 1,315.80 | -1.94% | 386 |
| Jul 15, 2025 | 1,345.00 | 1,347.20 | 1,341.80 | 1,341.80 | 1,341.80 | -0.09% | 190 |
| Jul 14, 2025 | 1,340.60 | 1,343.00 | 1,321.20 | 1,343.00 | 1,343.00 | 0.58% | 168 |
| Jul 11, 2025 | 1,344.60 | 1,344.60 | 1,334.80 | 1,335.20 | 1,335.20 | -1.13% | 673 |
| Jul 10, 2025 | 1,335.20 | 1,350.40 | 1,335.20 | 1,350.40 | 1,350.40 | 0.97% | 206 |
| Jul 9, 2025 | 1,337.60 | 1,341.00 | 1,335.60 | 1,337.40 | 1,337.40 | -0.07% | 238 |
| Jul 8, 2025 | 1,337.60 | 1,341.20 | 1,335.80 | 1,338.40 | 1,338.40 | 0.01% | 426 |
| Jul 7, 2025 | 1,335.80 | 1,343.00 | 1,335.80 | 1,338.20 | 1,338.20 | 0.19% | 131 |
| Jul 4, 2025 | 1,341.20 | 1,341.20 | 1,334.00 | 1,335.60 | 1,335.60 | -0.68% | 354 |
| Jul 3, 2025 | 1,339.40 | 1,345.60 | 1,339.00 | 1,344.80 | 1,344.80 | 0.54% | 424 |
| Jul 2, 2025 | 1,337.60 | 1,337.80 | 1,333.00 | 1,337.60 | 1,337.60 | 0.39% | 712 |
| Jul 1, 2025 | 1,318.60 | 1,333.80 | 1,313.40 | 1,332.40 | 1,332.40 | 0.74% | 353 |
| Jun 30, 2025 | 1,330.00 | 1,330.00 | 1,321.80 | 1,322.60 | 1,322.60 | -0.06% | 274 |
| Jun 27, 2025 | 1,317.80 | 1,323.40 | 1,316.80 | 1,323.40 | 1,323.40 | 0.73% | 97 |
| Jun 26, 2025 | 1,307.00 | 1,314.00 | 1,307.00 | 1,313.80 | 1,313.80 | -0.24% | 130 |
| Jun 25, 2025 | 1,328.40 | 1,330.00 | 1,317.00 | 1,317.00 | 1,317.00 | -0.56% | 153 |
| Jun 24, 2025 | 1,331.00 | 1,331.80 | 1,322.80 | 1,324.40 | 1,324.40 | 0.58% | 277 |
| Jun 23, 2025 | 1,311.60 | 1,322.40 | 1,311.60 | 1,316.80 | 1,316.80 | 0.14% | 980 |
| Jun 20, 2025 | 1,310.00 | 1,322.40 | 1,307.60 | 1,315.00 | 1,315.00 | 0.55% | 183 |
| Jun 19, 2025 | 1,315.60 | 1,315.60 | 1,307.00 | 1,307.80 | 1,307.80 | -0.98% | 489 |
| Jun 18, 2025 | 1,318.00 | 1,322.40 | 1,315.40 | 1,320.80 | 1,320.80 | -0.03% | 367 |
| Jun 17, 2025 | 1,321.60 | 1,322.80 | 1,315.80 | 1,321.20 | 1,321.20 | 0.08% | 179 |
| Jun 16, 2025 | 1,317.20 | 1,322.80 | 1,313.60 | 1,320.20 | 1,320.20 | -0.03% | 472 |
| Jun 13, 2025 | 1,306.20 | 1,326.80 | 1,306.20 | 1,320.60 | 1,320.60 | -0.21% | 109 |
| Jun 12, 2025 | 1,329.00 | 1,329.00 | 1,315.80 | 1,323.40 | 1,323.40 | -1.36% | 170 |
| Jun 11, 2025 | 1,348.60 | 1,351.00 | 1,341.60 | 1,341.60 | 1,341.60 | -0.33% | 358 |
| Jun 10, 2025 | 1,343.00 | 1,346.20 | 1,339.40 | 1,346.00 | 1,346.00 | 0.51% | 240 |
| Jun 9, 2025 | 1,336.80 | 1,341.40 | 1,335.60 | 1,339.20 | 1,339.20 | 0.09% | 358 |
| Jun 6, 2025 | 1,333.00 | 1,344.20 | 1,331.20 | 1,338.00 | 1,338.00 | 0.06% | 159 |
| Jun 5, 2025 | 1,339.80 | 1,343.20 | 1,327.20 | 1,337.20 | 1,337.20 | -0.28% | 692 |
| Jun 4, 2025 | 1,340.00 | 1,346.20 | 1,337.40 | 1,341.00 | 1,341.00 | -0.12% | 325 |
| Jun 3, 2025 | 1,329.60 | 1,342.60 | 1,329.60 | 1,342.60 | 1,342.60 | 1.30% | 1,352 |
| Jun 2, 2025 | 1,330.80 | 1,331.20 | 1,317.60 | 1,325.40 | 1,325.40 | -1.21% | 363 |