Ossiam Lux - Ossiam Shiller Barclays Cape Global Sector Value Trust UCITS ETF (SWX:5OGU)
Switzerland · Delayed Price · Currency is CHF · Price in USD 169.56
+0.46 (0.27%)
At close: Sep 22, 2026
SWX:5OGU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 169.56 | 169.56 | 169.56 | 169.56 | 169.56 | 0.27% | - |
| Sep 21, 2026 | 169.10 | 169.10 | 169.10 | 169.10 | 169.10 | - | - |
| Sep 18, 2026 | 169.10 | 169.10 | 169.10 | 169.10 | 169.10 | -0.47% | - |
| Sep 17, 2026 | 169.90 | 169.90 | 169.90 | 169.90 | 169.90 | 0.07% | - |
| Sep 16, 2026 | 169.78 | 169.78 | 169.78 | 169.78 | 169.78 | 0.20% | - |
| Sep 15, 2026 | 169.44 | 169.44 | 169.44 | 169.44 | 169.44 | -0.43% | - |
| Sep 14, 2026 | 170.18 | 170.18 | 170.18 | 170.18 | 170.18 | -0.33% | - |
| Sep 11, 2026 | 170.74 | 170.74 | 170.74 | 170.74 | 170.74 | -0.18% | - |
| Sep 10, 2026 | 171.04 | 171.04 | 171.04 | 171.04 | 171.04 | -0.75% | - |
| Sep 9, 2026 | 172.34 | 172.34 | 172.34 | 172.34 | 172.34 | -0.98% | - |
| Sep 8, 2026 | 174.04 | 174.04 | 174.04 | 174.04 | 174.04 | -0.25% | - |
| Sep 7, 2026 | 174.48 | 174.48 | 174.48 | 174.48 | 174.48 | -0.19% | - |
| Sep 4, 2026 | 174.82 | 174.82 | 174.82 | 174.82 | 174.82 | -0.15% | - |
| Sep 3, 2026 | 175.08 | 175.08 | 175.08 | 175.08 | 175.08 | 0.37% | - |
| Sep 2, 2026 | 174.44 | 174.44 | 174.44 | 174.44 | 174.44 | - | - |
| Sep 1, 2026 | 174.44 | 174.44 | 174.44 | 174.44 | 174.44 | - | - |
| Aug 31, 2026 | 174.44 | 174.44 | 174.44 | 174.44 | 174.44 | -0.84% | - |
| Aug 28, 2026 | 175.92 | 175.92 | 175.92 | 175.92 | 175.92 | -0.15% | - |
| Aug 27, 2026 | 176.18 | 176.18 | 176.18 | 176.18 | 176.18 | -0.72% | - |
| Aug 26, 2026 | 177.46 | 177.46 | 177.46 | 177.46 | 177.46 | -0.02% | - |
| Aug 25, 2026 | 177.50 | 177.50 | 177.50 | 177.50 | 177.50 | 0.40% | - |
| Aug 24, 2026 | 176.80 | 176.80 | 176.80 | 176.80 | 176.80 | 0.11% | - |
| Aug 21, 2026 | 176.60 | 176.60 | 176.60 | 176.60 | 176.60 | 0.20% | - |
| Aug 20, 2026 | 176.24 | 176.24 | 176.24 | 176.24 | 176.24 | 0.15% | - |
| Aug 19, 2026 | 175.98 | 175.98 | 175.98 | 175.98 | 175.98 | 1.49% | - |
| Aug 18, 2026 | 173.40 | 173.40 | 173.40 | 173.40 | 173.40 | 0.03% | - |
| Aug 17, 2026 | 173.34 | 173.34 | 173.34 | 173.34 | 173.34 | -0.33% | - |
| Aug 14, 2026 | 173.92 | 173.92 | 173.92 | 173.92 | 173.92 | - | - |
| Aug 13, 2026 | 173.92 | 173.92 | 173.92 | 173.92 | 173.92 | - | - |
| Aug 12, 2026 | 173.92 | 173.92 | 173.92 | 173.92 | 173.92 | - | - |
| Aug 11, 2026 | 173.92 | 173.92 | 173.92 | 173.92 | 173.92 | - | - |
| Aug 10, 2026 | 173.92 | 173.92 | 173.92 | 173.92 | 173.92 | - | - |
| Aug 7, 2026 | 173.92 | 173.92 | 173.92 | 173.92 | 173.92 | 0.96% | - |
| Aug 6, 2026 | 172.26 | 172.26 | 172.26 | 172.26 | 172.26 | 0.06% | - |
| Aug 5, 2026 | 172.16 | 172.16 | 172.16 | 172.16 | 172.16 | 0.95% | - |
| Aug 4, 2026 | 170.54 | 170.54 | 170.54 | 170.54 | 170.54 | - | - |
| Aug 3, 2026 | 170.54 | 170.54 | 170.54 | 170.54 | 170.54 | - | - |
| Jul 31, 2026 | 170.54 | 170.54 | 170.54 | 170.54 | 170.54 | -0.32% | - |
| Jul 30, 2026 | 171.08 | 171.08 | 171.08 | 171.08 | 171.08 | -0.42% | - |
| Jul 29, 2026 | 171.80 | 171.80 | 171.80 | 171.80 | 171.80 | -0.27% | - |
| Jul 28, 2026 | 172.26 | 172.26 | 172.26 | 172.26 | 172.26 | 1.14% | - |
| Jul 27, 2026 | 170.32 | 170.32 | 170.32 | 170.32 | 170.32 | 0.19% | - |
| Jul 24, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0.64% | - |
| Jul 23, 2026 | 168.92 | 168.92 | 168.92 | 168.92 | 168.92 | -0.96% | - |
| Jul 22, 2026 | 170.56 | 170.56 | 170.56 | 170.56 | 170.56 | 0.31% | - |
| Jul 21, 2026 | 170.04 | 170.04 | 170.04 | 170.04 | 170.04 | -0.01% | - |
| Jul 20, 2026 | 170.06 | 170.06 | 170.06 | 170.06 | 170.06 | -0.79% | - |
| Jul 17, 2026 | 171.42 | 171.42 | 171.42 | 171.42 | 171.42 | - | - |
| Jul 16, 2026 | 171.42 | 171.42 | 171.42 | 171.42 | 171.42 | 0.27% | - |
| Jul 15, 2026 | 170.96 | 170.96 | 170.96 | 170.96 | 170.96 | 0.05% | - |