OssiamShillerBarclaysCAPEEuSectValTR UCITS ETF 1CE

LCPE
🏛️ france →
524.70
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 524.00 524.00 524.00 524.70 0.0M
2025-09-25 525.80 527.70 525.40 523.10 0.0M
2025-09-24 526.60 526.60 523.60 526.30 0.0M
2025-09-23 523.70 526.20 523.70 527.80 0.0M
2025-09-22 525.40 525.40 525.40 523.90 0.0M
2025-09-19 526.10 526.10 526.10 526.20 0.0M
2025-09-18 521.40 525.40 521.40 527.20 0.0M
2025-09-17 519.20 519.50 519.10 519.50 0.0M
2025-09-16 522.30 522.30 522.30 518.10 0.0M
2025-09-15 521.60 522.40 519.80 521.30 0.0M
2025-09-12 521.10 521.10 519.60 518.60 0.0M
2025-09-11 518.30 518.30 516.00 519.00 0.0M
2025-09-10 522.30 522.30 521.50 516.80 0.0M
2025-09-09 521.80 521.80 521.80 520.20 0.0M
2025-09-08 518.00 520.00 518.00 520.40 0.0M
2025-09-05 518.90 518.90 517.80 516.60 0.0M
2025-09-04 515.00 515.40 515.00 516.40 0.0M
2025-09-03 516.20 517.40 514.60 514.70 0.0M
2025-09-02 515.50 515.50 513.90 513.30 0.0M
2025-09-01 519.00 519.00 517.30 516.00 0.0M
2025-08-29 519.30 519.70 519.30 517.60 0.0M
2025-08-28 520.30 520.30 520.30 518.70 0.0M
2025-08-27 518.10 518.10 518.10 518.30 0.0M
2025-08-26 518.20 518.20 518.20 516.50 0.0M
2025-08-25 519.40 520.20 519.40 519.70 0.0M
2025-08-22 519.00 519.30 518.80 521.70 0.0M
2025-08-21 519.20 519.20 517.00 517.70 0.0M
2025-08-20 515.10 520.00 515.10 518.80 0.0M
2025-08-19 509.70 514.70 509.70 515.90 0.0M
2025-08-18 510.10 510.10 507.30 508.80 0.0M
2025-08-15 513.10 513.10 509.90 510.90 0.0M
2025-08-14 508.30 509.40 508.30 508.70 0.0M
2025-08-13 506.60 506.60 506.20 508.10 0.0M
2025-08-12 507.60 507.60 507.30 506.00 0.0M
2025-08-11 507.30 507.30 507.30 504.10 0.0M
2025-08-08 505.30 505.30 504.50 506.20 0.0M
2025-08-07 501.20 501.20 500.50 504.30 0.0M
2025-08-06 502.60 502.60 502.10 501.90 0.0M
2025-08-05 501.10 501.40 500.50 501.20 0.0M
2025-08-04 500.00 500.00 499.45 498.60 0.0M
2025-08-01 502.00 502.00 494.80 496.70 0.0M
2025-07-31 510.30 510.30 506.00 505.10 0.0M
2025-07-30 513.20 514.70 513.20 511.60 0.0M
2025-07-29 514.30 514.30 514.30 513.60 0.0M
2025-07-28 518.30 518.60 513.00 513.40 0.0M
2025-07-25 511.90 513.30 510.20 514.20 0.0M
2025-07-24 516.20 516.20 513.50 514.10 0.0M
2025-07-23 515.80 515.80 515.60 516.60 0.0M
2025-07-22 508.90 509.00 508.90 509.60 0.0M
2025-07-21 508.90 510.20 508.60 509.20 0.0M
2025-07-18 511.30 511.60 510.90 509.20 0.0M
2025-07-17 509.60 509.60 507.90 508.60 0.0M
2025-07-16 508.90 510.30 508.90 507.70 0.0M
2025-07-15 514.60 514.60 509.30 509.90 0.0M
2025-07-14 511.40 511.40 511.40 511.10 0.0M
2025-07-11 516.70 516.70 514.50 514.60 0.0M
2025-07-10 515.20 515.20 515.20 517.90 0.0M
2025-07-09 511.40 511.50 511.40 511.80 0.0M
2025-07-08 505.60 506.40 503.80 509.10 0.0M
2025-07-07 506.30 507.10 504.80 504.80 0.0M
2025-07-04 506.80 507.60 506.80 507.50 0.0M
2025-07-03 511.30 511.30 510.10 508.70 0.0M
2025-07-02 508.60 508.60 508.60 509.30 0.0M
2025-07-01 504.60 504.60 501.80 507.00 0.0M
2025-06-30 505.20 505.20 503.40 502.90 0.0M
2025-06-27 503.40 504.30 503.40 505.00 0.0M
2025-06-26 502.50 502.50 499.95 500.40 0.0M
2025-06-25 508.90 509.10 503.30 501.60 0.0M
2025-06-24 512.30 512.30 507.80 508.10 0.0M
2025-06-23 501.60 501.60 501.30 503.30 0.0M
2025-06-20 506.80 507.20 506.80 503.70 0.0M
2025-06-19 506.90 506.90 506.10 504.90 0.0M
2025-06-18 509.70 509.70 508.90 509.20 0.0M
2025-06-17 513.20 514.50 512.30 511.70 0.0M
2025-06-16 517.10 517.10 516.00 516.30 0.0M
2025-06-13 516.50 518.00 516.50 516.70 0.0M
2025-06-12 521.70 521.70 521.70 522.50 0.0M
2025-06-11 527.90 528.30 527.10 525.20 0.0M
2025-06-10 527.80 528.10 523.10 527.40 0.0M
2025-06-09 525.00 525.00 525.00 523.60 0.0M
2025-06-06 523.10 525.00 523.10 523.70 0.0M
2025-06-05 524.70 524.70 524.70 522.60 0.0M
2025-06-04 521.00 522.00 521.00 523.50 0.0M
2025-06-03 521.80 521.80 517.30 519.10 0.0M
2025-06-02 521.10 521.10 521.10 520.60 0.0M
2025-05-30 520.80 523.90 520.80 522.50 0.0M
2025-05-29 525.20 525.20 520.80 521.20 0.0M
2025-05-28 526.20 526.20 523.60 522.50 0.0M
2025-05-27 525.40 528.20 525.00 527.00 0.0M
2025-05-26 526.00 526.50 524.70 527.10 0.0M
2025-05-23 526.10 526.10 516.70 520.50 0.0M
2025-05-22 527.30 527.30 521.80 524.20 0.0M
2025-05-21 528.10 528.90 526.80 529.30 0.0M
2025-05-20 525.60 527.50 525.60 529.80 0.0M
2025-05-19 526.50 526.50 520.70 524.30 0.0M
2025-05-16 525.40 525.50 523.60 523.60 0.0M
2025-05-15 517.50 517.50 517.50 521.20 0.0M
2025-05-14 520.20 521.60 519.80 517.80 0.0M
2025-05-13 524.30 525.90 524.30 521.70 0.0M
2025-05-12 518.60 522.50 518.20 521.50 0.0M
2025-05-09 513.30 513.60 513.30 514.00 0.0M
2025-05-08 512.40 514.90 512.40 511.60 0.0M
2025-05-07 513.40 514.30 511.30 512.00 0.0M
2025-05-06 516.80 516.80 514.90 515.10 0.0M
2025-05-05 516.00 518.20 516.00 517.50 0.0M
2025-05-02 516.60 516.60 516.60 517.00 0.0M
2025-04-30 509.00 510.10 507.00 510.60 0.0M
2025-04-29 508.00 509.20 507.90 509.60 0.0M
2025-04-28 507.20 509.50 507.20 509.20 0.0M
2025-04-25 508.50 508.50 506.20 505.70 0.0M
2025-04-24 502.90 507.60 502.90 506.30 0.0M
2025-04-23 504.30 507.60 502.80 501.40 0.0M
2025-04-22 494.05 496.90 493.55 497.25 0.0M
2025-04-17 492.55 492.55 491.40 494.10 0.0M
2025-04-16 490.00 492.25 489.75 494.90 0.0M
2025-04-15 490.35 491.00 490.35 493.40 0.0M
2025-04-14 483.75 488.40 483.75 487.60 0.0M
2025-04-11 479.20 479.20 474.20 477.05 0.0M
2025-04-10 498.00 498.00 476.90 476.90 0.0M
2025-04-09 468.75 468.75 464.85 464.85 0.0M
2025-04-08 481.45 489.75 477.95 483.60 0.0M
2025-04-07 472.25 479.95 468.00 473.00 0.0M
2025-04-04 518.10 518.70 499.95 499.20 0.0M
2025-04-03 516.30 521.80 516.30 519.10 0.0M
2025-04-02 521.20 521.20 521.20 520.80 0.0M
2025-04-01 524.20 524.50 524.20 524.00 0.0M
2025-03-31 523.70 523.70 520.00 519.60 0.0M
2025-03-28 523.00 525.30 523.00 525.80 0.0M
2025-03-27 522.90 522.90 522.30 523.10 0.0M
2025-03-26 525.30 525.30 523.30 523.30 0.0M
2025-03-25 526.40 527.80 525.90 525.80 0.0M
2025-03-24 530.60 530.60 530.60 524.80 0.0M
2025-03-21 529.20 529.30 528.30 527.90 0.0M
2025-03-20 530.10 532.40 530.10 531.10 0.0M
2025-03-19 531.10 531.10 528.10 530.80 0.0M
2025-03-18 532.70 532.70 530.80 530.20 0.0M
2025-03-17 527.50 530.70 527.50 529.80 0.0M
2025-03-14 524.50 525.10 523.50 525.70 0.0M
2025-03-13 522.10 524.70 521.20 523.00 0.0M
2025-03-12 524.00 524.00 524.00 521.30 0.0M
2025-03-11 528.80 529.10 520.00 520.40 0.0M
2025-03-10 534.80 534.80 531.00 530.30 0.0M
2025-03-07 530.50 530.50 527.40 531.40 0.0M
2025-03-06 530.80 530.80 527.80 530.70 0.0M
2025-03-05 533.60 535.00 533.60 532.40 0.0M
2025-03-04 536.00 536.20 533.10 534.10 0.0M
2025-03-03 538.60 538.60 538.60 540.50 0.0M
2025-02-28 533.20 539.70 533.20 539.70 0.0M
2025-02-27 535.90 537.50 535.30 535.80 0.0M
2025-02-26 537.80 541.70 537.80 540.30 0.0M
2025-02-25 534.70 538.00 534.70 536.20 0.0M
2025-02-24 537.00 537.90 533.10 535.00 0.0M
2025-02-21 533.40 535.30 533.40 534.90 0.0M
2025-02-20 529.80 529.90 529.80 530.30 0.0M
2025-02-19 533.30 534.10 530.00 530.00 0.0M
2025-02-18 536.30 536.30 533.50 535.20 0.0M
2025-02-17 534.80 535.20 534.80 535.30 0.0M
2025-02-14 534.80 536.00 534.50 533.90 0.0M
2025-02-13 530.20 534.90 530.20 534.40 0.0M
2025-02-12 528.60 528.80 527.20 526.20 0.0M
2025-02-11 529.10 529.10 527.10 527.00 0.0M
2025-02-10 528.40 529.20 527.40 529.60 0.0M
2025-02-07 528.80 528.80 527.20 526.60 0.0M
2025-02-06 529.80 531.40 529.80 530.90 0.0M
2025-02-05 524.60 526.30 524.60 526.90 0.0M
2025-02-04 524.10 525.00 521.00 524.80 0.0M
2025-02-03 521.40 521.80 521.40 524.30 0.0M
2025-01-31 526.90 528.10 526.90 526.20 0.0M
2025-01-30 523.30 527.20 522.40 527.30 0.0M
2025-01-29 521.40 523.10 521.40 521.50 0.0M
2025-01-28 521.30 526.40 521.30 523.80 0.0M
2025-01-27 513.80 519.80 513.80 520.00 0.0M
2025-01-24 514.30 515.30 513.20 513.00 0.0M
2025-01-23 509.90 509.90 509.90 511.60 0.0M
2025-01-22 510.70 512.50 509.10 510.00 0.0M
2025-01-21 505.90 509.80 505.90 510.20 0.0M
2025-01-20 509.20 509.20 508.20 507.60 0.0M
2025-01-17 508.70 510.20 508.70 509.20 0.0M
2025-01-16 505.00 505.00 503.20 506.20 0.0M
2025-01-15 496.80 500.30 496.80 500.10 0.0M
2025-01-14 499.05 499.75 495.75 494.95 0.0M
2025-01-13 498.30 498.40 498.30 497.95 0.0M
2025-01-10 510.40 510.40 503.10 500.80 0.0M
2025-01-09 501.30 505.40 501.30 506.70 0.0M
2025-01-08 504.20 504.20 501.40 503.70 0.0M
2025-01-07 504.10 504.80 504.10 504.70 0.0M
2025-01-06 499.80 503.90 499.15 503.00 0.0M
2025-01-03 505.20 505.20 501.50 500.10 0.0M
2025-01-02 499.70 505.20 499.70 506.30 0.0M