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
2021-12-31 460.75 460.75 460.20 460.20 0.0M
2021-12-30 461.70 462.40 461.70 462.25 0.0M
2021-12-29 464.25 467.20 461.65 461.65 0.0M
2021-12-28 460.75 463.20 459.05 463.20 0.0M
2021-12-27 457.40 461.15 457.40 461.15 0.0M
2021-12-24 458.50 458.90 458.50 458.90 0.0M
2021-12-23 457.20 459.45 457.20 459.45 0.0M
2021-12-22 452.70 455.50 452.70 455.50 0.0M
2021-12-21 449.65 452.25 449.65 452.25 0.0M
2021-12-20 441.70 445.05 441.70 445.05 0.0M
2021-12-17 452.70 453.75 451.80 452.15 0.0M
2021-12-15 449.20 449.90 448.60 448.60 0.0M
2021-12-14 453.40 453.40 448.85 448.85 0.0M
2021-12-13 455.35 455.35 451.30 451.30 0.0M
2021-12-10 454.40 455.10 454.35 454.35 0.0M
2021-12-08 457.05 457.30 455.35 455.35 0.0M
2021-12-07 452.40 457.50 452.40 457.50 0.0M
2021-12-06 444.65 448.10 444.65 448.10 0.0M
2021-12-03 445.40 445.40 440.95 440.95 0.0M
2021-12-02 440.35 443.40 440.35 441.40 0.0M
2021-12-01 441.40 444.80 441.40 444.80 0.0M
2021-11-30 438.65 438.65 437.25 437.85 0.0M
2021-11-29 444.60 444.60 443.65 443.65 0.0M
2021-11-26 442.85 444.85 439.20 439.20 0.0M
2021-11-24 457.45 457.45 453.00 456.00 0.0M
2021-11-23 455.10 456.25 453.90 455.10 0.0M
2021-11-22 459.25 459.25 458.35 458.35 0.0M
2021-11-19 463.00 463.00 458.30 458.30 0.0M
2021-11-18 464.00 464.00 461.15 461.15 0.0M
2021-11-17 464.05 464.05 464.05 464.05 0.0M
2021-11-16 463.95 464.50 463.95 464.50 0.0M
2021-11-15 459.95 461.55 459.95 461.55 0.0M
2021-11-12 458.30 458.95 458.30 458.80 0.0M
2021-11-10 460.65 460.65 458.40 458.40 0.0M
2021-11-08 458.70 458.70 454.90 457.30 0.0M
2021-11-05 456.65 459.60 456.65 457.65 0.0M
2021-11-04 457.15 458.55 457.05 457.05 0.0M
2021-11-03 452.80 454.65 452.80 454.65 0.0M
2021-11-01 452.15 454.10 451.85 453.30 0.0M
2021-10-29 444.70 448.65 444.70 448.65 0.0M
2021-10-28 447.25 447.80 447.25 447.80 0.0M
2021-10-27 450.60 450.60 448.50 448.50 0.0M
2021-10-26 448.85 450.70 448.85 450.50 0.0M
2021-10-25 447.30 447.80 447.30 447.60 0.0M
2021-10-22 446.40 447.95 446.40 447.25 0.0M
2021-10-21 443.35 446.15 443.35 446.15 0.0M
2021-10-20 442.85 445.40 442.85 445.40 0.0M
2021-10-19 442.15 443.55 442.15 443.55 0.0M
2021-10-18 443.15 443.50 441.75 441.75 0.0M
2021-10-15 443.45 445.00 443.45 445.00 0.0M
2021-10-14 439.85 442.00 439.85 442.00 0.0M
2021-10-13 435.20 438.85 435.20 438.00 0.0M
2021-10-12 432.45 436.40 432.45 436.40 0.0M
2021-10-11 436.30 437.10 436.30 437.10 0.0M
2021-10-08 437.45 437.45 436.55 436.55 0.0M
2021-10-07 435.70 437.35 435.70 437.35 0.0M
2021-10-06 433.10 433.10 430.90 430.90 0.0M
2021-10-05 433.40 437.40 433.40 437.40 0.0M
2021-10-04 429.70 433.00 429.70 433.00 0.0M
2021-10-01 425.20 431.55 425.20 431.55 0.0M
2021-09-30 433.85 433.85 430.80 430.80 0.0M
2021-09-29 426.45 430.10 426.45 430.10 0.0M
2021-09-28 434.85 434.85 427.30 427.30 0.0M
2021-09-27 433.25 433.25 432.60 432.60 0.0M
2021-09-24 431.35 431.35 430.15 430.15 0.0M
2021-09-23 432.35 433.05 432.35 433.05 0.0M
2021-09-22 429.00 429.80 427.00 429.80 0.0M
2021-09-21 422.65 425.95 422.65 425.95 0.0M
2021-09-20 418.50 419.30 418.20 419.30 0.0M
2021-09-17 429.90 429.90 424.30 424.30 0.0M
2021-09-16 427.10 427.10 426.45 426.45 0.0M
2021-09-15 426.15 426.15 425.85 425.85 0.0M
2021-09-14 427.30 427.30 426.75 426.75 0.0M
2021-09-13 427.30 427.30 427.30 427.30 0.0M
2021-09-10 428.20 428.20 425.25 425.25 0.0M
2021-09-09 425.70 427.30 425.70 427.30 0.0M
2021-09-08 430.05 430.05 429.55 429.55 0.0M
2021-09-07 434.55 434.55 433.35 433.35 0.0M
2021-09-06 431.75 434.05 431.75 434.05 0.0M
2021-09-03 433.50 433.50 430.90 430.90 0.0M
2021-09-02 432.45 434.40 432.45 434.40 0.0M
2021-09-01 433.30 433.30 432.50 432.50 0.0M
2021-08-31 433.30 433.30 430.60 430.60 0.0M
2021-08-30 433.05 433.15 433.05 433.15 0.0M
2021-08-27 430.35 433.05 430.35 433.05 0.0M
2021-08-26 429.75 430.60 429.75 430.60 0.0M
2021-08-25 432.55 432.55 431.95 431.95 0.0M
2021-08-24 433.05 433.05 431.55 431.55 0.0M
2021-08-23 430.30 432.40 430.30 431.35 0.0M
2021-08-20 425.85 427.25 425.85 427.25 0.0M
2021-08-19 428.20 428.20 425.45 425.50 0.0M
2021-08-18 437.40 437.40 436.10 436.10 0.0M
2021-08-17 433.05 437.05 433.05 437.05 0.0M
2021-08-16 436.50 436.50 435.90 435.90 0.0M
2021-08-13 440.00 440.20 440.00 440.20 0.0M
2021-08-12 439.10 440.45 439.10 440.45 0.0M
2021-08-11 438.35 439.35 438.35 439.35 0.0M
2021-08-10 435.85 437.70 434.90 437.70 0.0M
2021-08-09 435.35 435.90 435.35 435.90 0.0M
2021-08-06 433.80 435.65 433.80 435.65 0.0M
2021-08-05 431.75 434.65 431.75 434.65 0.0M
2021-08-04 433.90 433.90 432.90 432.90 0.0M
2021-08-03 430.10 432.55 430.10 432.55 0.0M
2021-08-02 430.65 430.65 428.65 428.65 0.0M
2021-07-30 428.00 428.00 427.95 427.95 0.0M
2021-07-29 427.70 430.10 427.70 430.10 0.0M
2021-07-28 426.70 427.10 426.70 427.10 0.0M
2021-07-27 426.80 426.80 426.30 426.30 0.0M
2021-07-26 423.85 428.00 423.85 428.00 0.0M
2021-07-23 424.90 426.35 424.80 426.35 0.0M
2021-07-22 424.95 424.95 422.50 422.50 0.0M
2021-07-21 417.10 423.75 417.10 423.75 0.0M
2021-07-20 416.85 416.85 415.40 415.40 0.0M
2021-07-19 421.20 421.20 413.80 413.80 0.0M
2021-07-16 427.30 427.30 426.25 426.25 0.0M
2021-07-15 428.80 428.80 427.00 427.00 0.0M
2021-07-14 431.50 431.50 431.40 431.40 0.0M
2021-07-13 432.95 432.95 432.05 432.05 0.0M
2021-07-12 431.25 432.75 431.25 432.75 0.0M
2021-07-09 426.65 430.25 426.65 430.25 0.0M
2021-07-08 429.10 429.10 425.70 425.70 0.0M
2021-07-07 433.75 433.75 432.35 432.35 0.0M
2021-07-06 435.75 435.75 431.55 431.55 0.0M
2021-07-05 434.95 435.95 434.95 435.95 0.0M
2021-07-02 435.40 435.40 435.05 435.05 0.0M
2021-07-01 433.20 434.50 433.20 434.50 0.0M
2021-06-30 433.80 433.80 430.95 430.95 0.0M
2021-06-29 433.55 433.85 433.55 433.75 0.0M
2021-06-28 437.25 437.25 432.50 432.50 0.0M
2021-06-25 437.85 437.85 437.50 437.50 0.0M
2021-06-24 435.70 437.75 435.70 437.75 0.0M
2021-06-23 438.20 438.20 435.15 435.15 0.0M
2021-06-22 436.75 437.55 436.75 437.55 0.0M
2021-06-21 428.70 435.30 428.70 435.30 0.0M
2021-06-18 438.95 438.95 431.50 431.50 0.0M
2021-06-17 438.05 439.85 438.05 439.85 0.0M
2021-06-16 441.35 441.35 440.00 440.00 0.0M
2021-06-15 438.50 439.90 438.50 439.50 0.0M
2021-06-14 439.15 439.15 438.45 438.45 0.0M
2021-06-11 434.55 436.80 434.55 436.80 0.0M
2021-06-10 433.55 434.10 433.55 434.10 0.0M
2021-06-09 433.20 433.80 433.20 433.40 0.0M
2021-06-08 432.60 433.40 432.60 433.40 0.0M
2021-06-07 430.25 433.05 430.25 433.05 0.0M
2021-06-04 430.45 431.25 430.45 430.65 0.0M
2021-06-03 429.25 430.40 429.25 430.40 0.0M
2021-06-02 428.40 429.70 428.40 429.50 0.0M
2021-06-01 426.15 426.55 426.15 426.55 0.0M
2021-05-31 423.45 424.05 421.65 421.65 0.0M
2021-05-28 422.95 424.45 422.95 423.80 0.0M
2021-05-27 422.05 423.40 422.05 422.30 0.0M
2021-05-25 424.30 424.35 421.70 421.70 0.0M
2021-05-24 422.90 423.95 422.90 423.95 0.0M
2021-05-21 419.70 422.15 419.70 422.15 0.0M
2021-05-20 417.90 418.90 417.90 418.90 0.0M
2021-05-18 418.75 421.10 418.75 421.10 0.0M
2021-05-13 410.45 415.35 410.45 414.40 0.0M
2021-05-12 413.80 416.75 413.80 416.75 0.0M
2021-05-11 414.60 414.60 412.70 412.70 0.0M
2021-05-05 414.55 414.55 414.55 414.55 0.0M
2021-05-04 413.85 415.95 410.15 410.30 0.0M
2021-05-03 410.40 412.65 410.35 412.65 0.0M
2021-04-30 411.80 411.80 409.35 409.35 0.0M
2021-04-29 415.10 415.20 411.35 411.35 0.0M
2021-04-28 411.25 411.75 411.25 411.75 0.0M
2021-04-27 410.65 410.65 409.30 409.30 0.0M
2021-04-26 408.90 410.10 408.90 410.10 0.0M
2021-04-23 410.15 410.15 409.55 409.55 0.0M
2021-04-22 410.55 411.20 410.55 411.20 0.0M
2021-04-21 407.55 409.15 407.55 409.15 0.0M
2021-04-20 415.55 415.55 405.50 405.50 0.0M
2021-04-19 414.15 414.70 414.15 414.45 0.0M
2021-04-16 411.80 413.90 411.80 413.90 0.0M
2021-04-15 411.50 412.00 411.50 412.00 0.0M
2021-04-14 408.25 410.55 408.10 410.55 0.0M
2021-04-13 407.45 407.55 407.45 407.55 0.0M
2021-04-12 407.20 408.05 407.20 407.65 0.0M
2021-04-09 409.30 409.30 408.60 408.60 0.0M
2021-04-08 407.70 409.40 407.70 409.40 0.0M
2021-04-07 407.60 408.50 406.70 406.70 0.0M
2021-04-06 410.00 410.00 407.60 407.60 0.0M
2021-04-01 404.85 405.65 404.85 405.65 0.0M
2021-03-31 404.95 404.95 404.15 404.15 0.0M
2021-03-29 402.75 403.65 402.75 403.65 0.0M
2021-03-26 401.35 401.35 401.15 401.35 0.0M
2021-03-24 399.35 400.15 398.65 398.65 0.0M
2021-03-22 398.40 401.15 398.40 401.15 0.0M
2021-03-19 399.65 400.25 399.20 399.20 0.0M
2021-03-17 401.30 401.30 400.50 400.85 0.0M
2021-03-16 398.20 400.75 398.20 400.75 0.0M
2021-03-15 396.50 396.50 396.30 396.30 0.0M
2021-03-12 396.00 396.00 393.85 394.30 0.0M
2021-03-08 383.50 383.50 383.50 383.50 0.0M
2021-03-05 380.10 380.10 380.00 380.10 0.0M
2021-03-03 383.15 383.15 381.40 382.20 0.0M
2021-03-02 379.20 382.20 379.20 380.45 0.0M
2021-03-01 377.80 379.10 377.80 379.10 0.0M
2021-02-26 376.70 376.70 376.70 376.70 0.0M
2021-02-25 380.70 380.70 378.45 378.45 0.0M
2021-02-24 378.70 379.40 378.70 379.40 0.0M
2021-02-12 375.25 375.25 375.25 375.25 0.0M
2021-02-11 375.75 376.15 375.75 376.15 0.0M
2021-02-10 375.40 375.40 375.40 375.40 0.0M
2021-02-09 374.85 376.25 374.85 376.25 0.0M
2021-02-08 375.90 375.90 375.90 375.90 0.0M
2021-02-05 376.05 376.20 376.05 376.20 0.0M
2021-02-04 374.70 375.85 374.70 375.85 0.0M
2021-02-03 375.90 375.90 374.10 374.10 0.0M
2021-02-02 369.90 372.35 369.90 372.35 0.0M
2021-02-01 366.70 368.70 366.70 368.70 0.0M
2021-01-29 366.55 366.55 366.55 366.55 0.0M
2021-01-28 369.55 371.50 369.55 371.50 0.0M
2021-01-27 374.15 374.15 372.60 372.60 0.0M
2021-01-26 372.65 374.55 372.65 374.55 0.0M
2021-01-25 375.95 375.95 372.95 372.95 0.0M
2021-01-22 373.95 373.95 373.70 373.70 0.0M
2021-01-21 376.80 376.80 374.40 374.40 0.0M
2021-01-20 372.40 374.55 372.40 374.55 0.0M
2021-01-19 372.85 372.85 371.70 371.70 0.0M
2021-01-18 371.20 372.35 371.20 372.35 0.0M
2021-01-15 371.80 371.80 371.45 371.45 0.0M
2021-01-14 371.05 373.40 371.05 373.40 0.0M
2021-01-13 370.15 371.25 370.15 371.25 0.0M
2021-01-12 371.25 371.25 369.35 369.35 0.0M
2021-01-11 372.05 372.05 370.85 370.85 0.0M
2021-01-08 373.55 373.55 372.25 372.25 0.0M