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
2023-12-29 490.55 491.75 490.50 490.15 0.0M
2023-12-28 491.45 492.25 490.25 489.50 0.0M
2023-12-27 490.15 491.25 488.30 489.45 0.0M
2023-12-22 489.20 491.85 488.70 490.25 0.0M
2023-12-21 489.30 491.25 489.30 489.95 0.0M
2023-12-20 490.45 492.00 490.30 491.45 0.0M
2023-12-19 489.90 489.90 487.90 490.00 0.0M
2023-12-18 486.75 489.15 486.75 488.00 0.0M
2023-12-15 493.90 493.90 489.90 489.05 0.0M
2023-12-14 490.65 490.85 490.65 489.65 0.0M
2023-12-13 485.50 487.60 485.50 485.80 0.0M
2023-12-12 487.05 487.75 486.05 486.00 0.0M
2023-12-11 483.75 486.45 483.75 486.15 0.0M
2023-12-08 483.80 487.60 483.80 485.55 0.0M
2023-12-07 487.30 487.30 482.60 483.55 0.0M
2023-12-06 484.30 486.35 483.25 485.00 0.0M
2023-12-05 479.00 480.20 479.00 481.65 0.0M
2023-12-04 478.85 480.20 478.85 479.75 0.0M
2023-12-01 476.00 477.30 476.00 479.85 0.0M
2023-11-30 473.15 475.70 473.15 474.80 0.0M
2023-11-29 470.10 472.75 470.10 472.15 0.0M
2023-11-28 469.55 469.55 468.85 469.60 0.0M
2023-11-27 473.50 473.50 473.00 472.60 0.0M
2023-11-24 473.00 473.20 472.90 474.25 0.0M
2023-11-23 472.90 473.50 472.00 473.15 0.0M
2023-11-22 470.50 472.55 470.50 472.15 0.0M
2023-11-21 470.90 470.90 470.10 470.00 0.0M
2023-11-20 469.75 469.75 469.00 470.45 0.0M
2023-11-17 467.90 470.70 467.90 470.15 0.0M
2023-11-16 467.40 468.80 467.30 465.85 0.0M
2023-11-15 469.30 470.55 469.30 468.90 0.0M
2023-11-14 462.90 468.40 462.90 468.20 0.0M
2023-11-13 461.35 462.75 460.45 461.35 0.0M
2023-11-10 461.70 461.70 460.10 458.50 0.0M
2023-11-09 461.90 463.55 461.90 464.95 0.0M
2023-11-08 458.95 461.90 458.95 462.40 0.0M
2023-11-07 460.65 460.80 460.65 460.85 0.0M
2023-11-06 462.40 462.40 461.45 460.65 0.0M
2023-11-03 460.55 464.40 460.05 462.05 0.0M
2023-11-02 452.75 460.65 452.75 458.10 0.0M
2023-11-01 447.35 450.70 447.35 448.80 0.0M
2023-10-31 443.10 446.35 443.10 445.90 0.0M
2023-10-30 446.10 446.60 442.60 442.80 0.0M
2023-10-27 443.35 446.65 443.35 442.75 0.0M
2023-10-26 439.45 445.15 439.45 443.60 0.0M
2023-10-25 443.45 444.25 443.45 444.50 0.0M
2023-10-24 441.80 443.40 441.80 443.90 0.0M
2023-10-23 440.65 440.65 440.65 440.10 0.0M
2023-10-20 443.05 445.00 441.40 440.70 0.0M
2023-10-19 450.45 450.95 448.55 448.70 0.0M
2023-10-18 454.45 454.45 452.00 451.30 0.0M
2023-10-17 456.60 456.60 456.60 456.35 0.0M
2023-10-16 458.15 458.60 456.45 458.05 0.0M
2023-10-13 462.70 462.70 459.30 456.40 0.0M
2023-10-12 464.35 466.05 464.35 462.90 0.0M
2023-10-11 461.15 462.20 461.15 461.95 0.0M
2023-10-10 458.95 462.95 458.95 463.80 0.0M
2023-10-09 453.95 453.95 452.90 453.00 0.0M
2023-10-06 452.80 455.15 450.65 455.05 0.0M
2023-10-05 452.40 452.40 450.90 451.35 0.0M
2023-10-04 450.00 453.50 450.00 450.60 0.0M
2023-10-03 454.55 454.55 451.55 450.75 0.0M
2023-10-02 466.35 466.35 457.35 455.90 0.0M
2023-09-29 465.05 465.05 462.65 461.40 0.0M
2023-09-28 454.00 458.45 453.00 457.90 0.0M
2023-09-27 456.75 458.55 455.00 454.55 0.0M
2023-09-26 458.50 459.90 457.95 458.00 0.0M
2023-09-25 458.15 460.10 458.15 460.50 0.0M
2023-09-22 475.00 475.00 464.60 465.20 0.0M
2023-09-21 469.45 469.45 466.85 466.40 0.0M
2023-09-20 469.00 473.20 469.00 472.60 0.0M
2023-09-19 467.60 467.90 467.60 467.85 0.0M
2023-09-18 475.45 475.45 468.65 467.55 0.0M
2023-09-15 474.65 476.80 474.65 473.90 0.0M
2023-09-14 463.45 469.20 463.00 470.85 0.0M
2023-09-13 462.80 464.35 462.80 463.95 0.0M
2023-09-12 467.25 467.45 466.00 464.70 0.0M
2023-09-11 465.90 466.00 465.90 466.35 0.0M
2023-09-08 462.55 463.30 461.45 462.95 0.0M
2023-09-07 461.40 462.35 460.80 462.10 0.0M
2023-09-06 464.60 464.60 462.85 464.60 0.0M
2023-09-05 466.90 469.55 466.90 467.35 0.0M
2023-09-04 472.20 474.20 468.85 468.85 0.0M
2023-09-01 469.40 472.40 469.40 470.00 0.0M
2023-08-31 471.60 471.60 471.60 470.75 0.0M
2023-08-30 473.70 473.70 470.95 471.50 0.0M
2023-08-29 474.05 474.05 472.35 472.70 0.0M
2023-08-28 465.30 468.90 465.30 469.25 0.0M
2023-08-25 463.65 467.85 463.65 464.75 0.0M
2023-08-24 469.50 469.50 465.50 464.00 0.0M
2023-08-23 465.45 465.45 465.00 466.05 0.0M
2023-08-22 466.45 466.45 464.45 463.90 0.0M
2023-08-21 464.60 464.60 464.25 461.10 0.0M
2023-08-18 462.05 462.05 458.05 460.50 0.0M
2023-08-17 465.65 466.50 465.65 463.80 0.0M
2023-08-16 467.00 467.00 467.00 467.60 0.0M
2023-08-15 470.60 470.60 465.00 466.10 0.0M
2023-08-14 471.30 472.25 471.30 470.85 0.0M
2023-08-11 474.15 474.15 471.00 470.55 0.0M
2023-08-10 473.55 475.80 473.55 476.55 0.0M
2023-08-09 475.20 475.20 473.25 471.90 0.0M
2023-08-08 469.75 472.15 469.20 471.75 0.0M
2023-08-07 469.20 470.35 469.20 470.05 0.0M
2023-08-04 469.90 471.15 466.30 470.30 0.0M
2023-08-03 471.55 471.65 469.00 470.20 0.0M
2023-08-02 475.75 476.90 474.60 474.20 0.0M
2023-08-01 483.10 483.15 480.00 479.20 0.0M
2023-07-31 482.15 484.70 482.15 484.15 0.0M
2023-07-28 481.75 485.85 481.75 484.00 0.0M
2023-07-27 478.70 484.85 478.70 484.05 0.0M
2023-07-26 478.25 478.95 475.95 476.10 0.0M
2023-07-25 477.70 480.30 477.70 480.15 0.0M
2023-07-24 476.50 476.50 476.15 477.05 0.0M
2023-07-21 474.70 476.70 474.70 477.20 0.0M
2023-07-20 471.55 476.45 471.55 476.15 0.0M
2023-07-19 473.60 473.90 472.95 473.20 0.0M
2023-07-18 468.00 470.10 468.00 472.00 0.0M
2023-07-17 472.05 472.05 472.05 468.90 0.0M
2023-07-14 472.95 474.10 472.95 473.50 0.0M
2023-07-13 470.45 474.00 470.45 473.35 0.0M
2023-07-12 464.40 466.85 464.40 469.65 0.0M
2023-07-11 461.40 463.70 461.40 463.75 0.0M
2023-07-10 458.80 461.30 458.75 459.65 0.0M
2023-07-07 459.05 459.05 459.05 459.30 0.0M
2023-07-06 465.65 465.65 463.45 459.65 0.0M
2023-07-05 470.40 470.40 468.70 469.45 0.0M
2023-07-04 474.05 474.05 474.00 473.95 0.0M
2023-07-03 473.30 474.75 473.30 473.00 0.0M
2023-06-30 469.20 469.20 469.20 473.15 0.0M
2023-06-29 467.90 467.90 467.90 468.45 0.0M
2023-06-28 466.60 466.60 466.60 467.15 0.0M
2023-06-27 464.65 464.65 462.65 464.40 0.0M
2023-06-26 462.45 462.45 462.10 462.35 0.0M
2023-06-23 464.75 464.75 463.30 461.60 0.0M
2023-06-22 461.30 461.30 460.00 462.00 0.0M
2023-06-21 465.65 465.65 465.00 464.35 0.0M
2023-06-20 467.60 469.30 467.60 466.80 0.0M
2023-06-19 473.50 473.50 468.70 469.10 0.0M
2023-06-16 471.10 473.40 471.10 473.65 0.0M
2023-06-15 468.95 469.95 468.95 469.95 0.0M
2023-06-14 468.25 472.05 468.25 470.85 0.0M
2023-06-13 467.60 467.60 466.25 468.05 0.0M
2023-06-12 469.20 469.20 466.15 465.90 0.0M
2023-06-09 467.20 467.20 465.10 464.85 0.0M
2023-06-08 465.10 465.75 465.10 466.30 0.0M
2023-06-07 467.00 467.10 467.00 466.70 0.0M
2023-06-06 466.00 466.00 465.35 467.45 0.0M
2023-06-05 468.90 470.15 467.35 466.60 0.0M
2023-06-02 468.55 470.75 468.15 469.20 0.0M
2023-06-01 463.85 465.30 463.85 464.85 0.0M
2023-05-31 465.05 465.05 459.95 462.20 0.0M
2023-05-30 471.80 472.00 471.80 467.45 0.0M
2023-05-29 475.90 475.90 472.30 471.70 0.0M
2023-05-26 469.85 471.90 468.80 473.20 0.0M
2023-05-25 470.80 470.80 469.75 469.90 0.0M
2023-05-24 475.95 475.95 470.00 471.65 0.0M
2023-05-23 480.85 481.45 480.55 480.40 0.0M
2023-05-22 482.75 485.20 482.75 482.20 0.0M
2023-05-19 481.85 484.25 480.45 482.75 0.0M
2023-05-18 481.65 481.65 480.15 480.90 0.0M
2023-05-17 480.05 480.35 478.00 479.00 0.0M
2023-05-16 480.90 481.00 480.90 480.95 0.0M
2023-05-15 484.15 484.50 484.00 483.65 0.0M
2023-05-12 483.90 485.05 481.50 481.50 0.0M
2023-05-11 483.15 483.15 479.40 479.40 0.0M
2023-05-10 483.80 484.15 479.95 479.95 0.0M
2023-05-09 486.50 487.25 485.00 485.80 0.0M
2023-05-08 484.90 488.30 483.00 484.00 0.0M
2023-05-05 482.90 482.90 478.35 479.30 0.0M
2023-05-04 478.95 478.95 478.95 478.95 0.0M
2023-05-03 481.20 482.30 481.00 482.30 0.0M
2023-05-02 487.45 487.45 483.20 483.20 0.0M
2023-04-28 486.60 486.60 485.25 485.70 0.0M
2023-04-27 482.60 485.80 482.60 485.80 0.0M
2023-04-26 482.05 482.05 481.25 481.25 0.0M
2023-04-25 487.05 487.05 480.60 483.00 0.0M
2023-04-24 483.65 485.95 483.65 485.95 0.0M
2023-04-21 484.20 484.20 484.20 484.20 0.0M
2023-04-20 484.00 484.95 482.80 484.95 0.0M
2023-04-19 483.50 484.00 483.50 483.70 0.0M
2023-04-18 482.85 485.00 482.15 485.00 0.0M
2023-04-17 482.30 482.30 481.20 481.20 0.0M
2023-04-14 479.55 482.75 479.55 482.35 0.0M
2023-04-13 477.30 477.30 477.30 477.30 0.0M
2023-04-12 475.15 475.15 475.15 475.15 0.0M
2023-04-11 476.25 476.25 476.25 476.25 0.0M
2023-04-06 471.60 475.00 471.60 475.00 0.0M
2023-04-05 470.20 471.20 470.20 470.70 0.0M
2023-04-04 467.15 470.35 467.15 469.50 0.0M
2023-04-03 468.60 469.35 468.60 469.35 0.0M
2023-03-31 466.15 470.25 466.15 470.25 0.0M
2023-03-30 464.60 466.90 464.60 466.10 0.0M
2023-03-29 459.85 463.15 459.85 463.15 0.0M
2023-03-28 461.70 461.70 461.70 461.70 0.0M
2023-03-27 459.00 460.00 459.00 460.00 0.0M
2023-03-24 455.25 455.25 454.45 455.20 0.0M
2023-03-23 453.90 456.65 453.90 456.65 0.0M
2023-03-22 454.05 456.10 454.05 455.75 0.0M
2023-03-21 452.45 454.05 452.45 454.05 0.0M
2023-03-20 449.25 451.25 443.40 451.25 0.0M
2023-03-17 451.60 451.60 451.60 451.60 0.0M
2023-03-16 450.95 450.95 449.60 449.60 0.0M
2023-03-15 451.70 451.70 444.30 445.45 0.0M
2023-03-14 449.05 452.10 449.05 452.10 0.0M
2023-03-13 451.85 451.85 447.90 447.90 0.0M
2023-03-10 453.40 453.75 453.40 453.65 0.0M
2023-03-09 456.65 456.65 456.65 456.65 0.0M
2023-03-08 456.75 456.75 455.50 456.65 0.0M
2023-03-07 457.70 460.75 457.70 458.00 0.0M
2023-03-06 462.90 462.90 460.00 460.00 0.0M
2023-03-03 458.75 460.40 458.75 460.40 0.0M
2023-03-02 450.25 457.20 450.00 457.20 0.0M
2023-03-01 457.40 457.40 452.00 452.50 0.0M
2023-02-28 459.95 459.95 459.00 459.15 0.0M
2023-02-27 461.30 463.80 461.30 463.80 0.0M
2023-02-24 465.05 465.05 459.50 459.60 0.0M
2023-02-23 463.25 464.25 463.15 463.15 0.0M
2023-02-22 464.05 464.05 463.00 463.00 0.0M
2023-02-21 463.55 466.30 463.55 466.30 0.0M
2023-02-20 465.80 465.80 464.35 464.35 0.0M
2023-02-17 458.90 459.90 458.30 459.90 0.0M
2023-02-16 464.60 465.00 462.50 462.55 0.0M
2023-02-15 459.90 463.55 459.90 463.55 0.0M
2023-02-14 461.20 462.00 461.05 461.25 0.0M
2023-02-13 456.95 460.55 456.95 460.55 0.0M
2023-02-10 457.45 457.45 456.10 456.10 0.0M
2023-02-09 462.50 462.50 462.50 462.50 0.0M
2023-02-08 460.40 460.40 459.35 459.35 0.0M
2023-02-07 458.35 459.00 457.05 459.00 0.0M
2023-02-06 460.65 460.65 456.45 456.45 0.0M
2023-02-03 457.30 459.65 457.30 459.65 0.0M
2023-02-02 456.50 459.95 456.25 459.95 0.0M
2023-02-01 455.75 456.50 455.75 456.50 0.0M
2023-01-31 455.25 456.50 454.55 456.50 0.0M
2023-01-30 456.00 456.20 456.00 456.20 0.0M
2023-01-27 456.30 456.30 456.30 456.30 0.0M
2023-01-26 459.30 459.30 457.00 457.05 0.0M
2023-01-25 457.80 459.00 455.00 455.20 0.0M
2023-01-24 459.35 459.35 456.95 457.00 0.0M
2023-01-23 457.95 458.30 456.85 458.30 0.0M
2023-01-20 457.20 457.20 456.85 456.85 0.0M
2023-01-19 458.05 458.05 458.05 458.05 0.0M
2023-01-18 460.95 460.95 460.00 460.00 0.0M
2023-01-17 460.60 460.60 457.40 457.40 0.0M
2023-01-16 457.15 459.10 457.00 459.10 0.0M
2023-01-13 456.45 457.75 456.45 457.15 0.0M
2023-01-12 454.90 457.70 454.90 456.45 0.0M
2023-01-11 450.65 453.75 450.65 453.75 0.0M
2023-01-10 451.40 451.40 451.00 451.00 0.0M
2023-01-09 453.50 453.80 449.70 453.80 0.0M
2023-01-06 447.20 450.80 447.20 450.80 0.0M
2023-01-05 445.25 447.35 445.25 445.85 0.0M
2023-01-04 441.30 441.30 441.30 441.30 0.0M
2023-01-03 440.25 444.40 438.25 444.40 0.0M
2023-01-02 437.80 437.80 434.80 434.80 0.0M