Ossiam Lux - Ossiam Shiller Barclays Cape Global Sector Value Trust UCITS ETF (SWX:5OGE)
Switzerland · Delayed Price · Currency is CHF · Price in EUR 157.56
+1.04 (0.66%)
At close: Sep 22, 2026
SWX:5OGE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 157.56 | 157.56 | 157.56 | 157.56 | 157.56 | 0.66% | - |
| Sep 21, 2026 | 156.52 | 156.52 | 156.52 | 156.52 | 156.52 | - | - |
| Sep 18, 2026 | 156.52 | 156.52 | 156.52 | 156.52 | 156.52 | -0.34% | - |
| Sep 17, 2026 | 157.06 | 157.06 | 157.06 | 157.06 | 157.06 | 0.54% | - |
| Sep 16, 2026 | 156.22 | 156.22 | 156.22 | 156.22 | 156.22 | 0.31% | - |
| Sep 15, 2026 | 155.74 | 155.74 | 155.74 | 155.74 | 155.74 | -0.24% | - |
| Sep 14, 2026 | 156.12 | 156.12 | 156.12 | 156.12 | 156.12 | - | - |
| Sep 11, 2026 | 156.12 | 156.12 | 156.12 | 156.12 | 156.12 | - | - |
| Sep 10, 2026 | 156.12 | 156.12 | 156.12 | 156.12 | 156.12 | -0.71% | - |
| Sep 9, 2026 | 157.24 | 157.24 | 157.24 | 157.24 | 157.24 | -1.03% | - |
| Sep 8, 2026 | 158.88 | 158.88 | 158.88 | 158.88 | 158.88 | -0.23% | - |
| Sep 7, 2026 | 159.24 | 159.24 | 159.24 | 159.24 | 159.24 | -0.31% | - |
| Sep 4, 2026 | 159.74 | 159.74 | 159.74 | 159.74 | 159.74 | -0.13% | 50 |
| Sep 3, 2026 | 159.94 | 159.94 | 159.94 | 159.94 | 159.94 | 0.38% | - |
| Sep 2, 2026 | 159.34 | 159.34 | 159.34 | 159.34 | 159.34 | - | - |
| Sep 1, 2026 | 159.34 | 159.34 | 159.34 | 159.34 | 159.34 | - | - |
| Aug 31, 2026 | 159.34 | 159.34 | 159.34 | 159.34 | 159.34 | -0.71% | - |
| Aug 28, 2026 | 160.48 | 160.48 | 160.48 | 160.48 | 160.48 | 0.02% | - |
| Aug 27, 2026 | 160.44 | 160.44 | 160.44 | 160.44 | 160.44 | -0.69% | - |
| Aug 26, 2026 | 161.56 | 161.56 | 161.56 | 161.56 | 161.56 | - | - |
| Aug 25, 2026 | 161.58 | 161.58 | 161.28 | 161.56 | 161.56 | 0.47% | 100 |
| Aug 24, 2026 | 160.80 | 160.80 | 160.80 | 160.80 | 160.80 | 0.14% | - |
| Aug 21, 2026 | 160.58 | 160.58 | 160.58 | 160.58 | 160.58 | 0.25% | - |
| Aug 20, 2026 | 160.18 | 160.18 | 160.18 | 160.18 | 160.18 | 0.01% | - |
| Aug 19, 2026 | 160.16 | 160.16 | 160.16 | 160.16 | 160.16 | 0.73% | - |
| Aug 18, 2026 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 0.11% | - |
| Aug 17, 2026 | 158.82 | 158.82 | 158.82 | 158.82 | 158.82 | -0.36% | - |
| Aug 14, 2026 | 159.40 | 159.40 | 159.40 | 159.40 | 159.40 | -0.39% | - |
| Aug 13, 2026 | 160.02 | 160.02 | 160.02 | 160.02 | 160.02 | - | - |
| Aug 12, 2026 | 160.02 | 160.02 | 160.02 | 160.02 | 160.02 | - | - |
| Aug 11, 2026 | 160.02 | 160.02 | 160.02 | 160.02 | 160.02 | 0.06% | - |
| Aug 10, 2026 | 159.92 | 159.92 | 159.92 | 159.92 | 159.92 | 0.04% | - |
| Aug 7, 2026 | 159.86 | 159.86 | 159.86 | 159.86 | 159.86 | 0.48% | 5 |
| Aug 6, 2026 | 159.10 | 159.10 | 159.10 | 159.10 | 159.10 | - | - |
| Aug 5, 2026 | 158.86 | 159.10 | 158.86 | 159.10 | 159.10 | 1.12% | 61 |
| Aug 4, 2026 | 157.34 | 157.34 | 157.34 | 157.34 | 157.34 | - | - |
| Aug 3, 2026 | 157.34 | 157.34 | 157.34 | 157.34 | 157.34 | - | - |
| Jul 31, 2026 | 157.34 | 157.34 | 157.34 | 157.34 | 157.34 | -0.19% | - |
| Jul 30, 2026 | 157.64 | 157.64 | 157.64 | 157.64 | 157.64 | -1.59% | - |
| Jul 29, 2026 | 160.18 | 160.18 | 160.18 | 160.18 | 160.18 | -0.17% | - |
| Jul 28, 2026 | 160.46 | 160.46 | 160.46 | 160.46 | 160.46 | 0.96% | - |
| Jul 27, 2026 | 158.94 | 158.94 | 158.94 | 158.94 | 158.94 | 0.47% | - |
| Jul 24, 2026 | 158.22 | 158.22 | 158.20 | 158.20 | 158.20 | 0.34% | 102 |
| Jul 23, 2026 | 157.66 | 157.66 | 157.66 | 157.66 | 157.66 | -0.66% | - |
| Jul 22, 2026 | 158.70 | 158.70 | 158.70 | 158.70 | 158.70 | 0.32% | - |
| Jul 21, 2026 | 158.12 | 158.20 | 158.12 | 158.20 | 158.20 | - | 59 |
| Jul 20, 2026 | 158.18 | 158.20 | 158.18 | 158.20 | 158.20 | -0.54% | 54 |
| Jul 17, 2026 | 159.30 | 159.30 | 159.06 | 159.06 | 159.06 | 0.03% | 100 |
| Jul 16, 2026 | 159.02 | 159.02 | 159.02 | 159.02 | 159.02 | 0.21% | - |
| Jul 15, 2026 | 158.68 | 158.68 | 158.68 | 158.68 | 158.68 | - | - |