Ossiam Shiller Barclays Cape Global Sector Value Fund 1C (EUR)

5OGE
🏛️ germany →
136.76
Last Update: 2025-10-03
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
2023-12-29 111.50 111.50 111.28 111.42 0.0M
2023-12-28 111.16 111.20 110.82 111.20 0.0M
2023-12-27 111.04 111.04 110.76 110.76 0.0M
2023-12-22 110.54 111.14 110.54 111.14 0.0M
2023-12-21 110.62 110.62 110.32 110.54 0.0M
2023-12-20 111.28 111.28 111.26 111.28 0.0M
2023-12-19 110.74 110.92 110.74 110.92 0.0M
2023-12-18 110.28 110.70 110.28 110.70 0.0M
2023-12-15 110.24 110.68 110.24 110.48 0.0M
2023-12-14 110.78 110.78 109.84 109.84 0.0M
2023-12-13 109.48 109.90 109.48 109.64 0.0M
2023-12-12 109.40 109.40 109.32 109.32 0.0M
2023-12-11 109.22 109.22 109.10 109.10 0.0M
2023-12-08 109.10 109.42 109.10 109.28 0.0M
2023-12-07 108.50 108.96 108.50 108.96 0.0M
2023-12-06 108.74 108.82 108.60 108.60 0.0M
2023-12-05 108.26 108.26 108.18 108.18 0.0M
2023-12-04 108.14 108.42 108.14 108.42 0.0M
2023-12-01 107.70 108.32 107.70 108.32 0.0M
2023-11-30 107.10 107.12 107.10 107.12 0.0M
2023-11-29 106.72 106.72 106.54 106.54 0.0M
2023-11-28 106.50 106.56 106.34 106.56 0.0M
2023-11-27 106.60 106.80 106.60 106.80 0.0M
2023-11-24 107.10 107.44 106.98 106.98 0.0M
2023-11-23 107.08 107.08 107.02 107.06 0.0M
2023-11-22 106.60 107.60 106.60 107.28 0.0M
2023-11-21 106.12 106.38 106.12 106.38 0.0M
2023-11-20 105.92 106.00 105.80 106.00 0.0M
2023-11-17 106.54 106.54 106.02 106.02 0.0M
2023-11-16 106.14 106.14 105.86 105.86 0.0M
2023-11-15 106.54 106.54 106.38 106.38 0.0M
2023-11-14 105.24 106.10 105.04 106.10 0.0M
2023-11-13 104.88 105.28 104.88 105.28 0.0M
2023-11-10 104.70 104.70 104.26 104.64 0.0M
2023-11-09 104.64 105.46 104.64 105.04 0.0M
2023-11-08 104.50 104.76 104.48 104.48 0.0M
2023-11-07 104.86 105.02 104.86 105.02 0.0M
2023-11-06 104.98 104.98 104.84 104.84 0.0M
2023-11-03 105.00 105.24 104.62 105.24 0.0M
2023-11-02 103.90 104.64 103.90 104.64 0.0M
2023-11-01 102.80 103.30 102.76 103.30 0.0M
2023-10-31 101.82 102.48 101.82 102.48 0.0M
2023-10-30 101.74 101.76 101.72 101.76 0.0M
2023-10-27 102.10 102.10 101.34 101.34 0.0M
2023-10-26 101.64 102.26 101.64 102.26 0.0M
2023-10-25 102.86 103.08 102.72 102.72 0.0M
2023-10-24 102.52 103.70 102.52 103.70 0.0M
2023-10-23 103.06 103.06 102.32 102.78 0.0M
2023-10-20 103.78 103.78 103.24 103.24 0.0M
2023-10-19 105.16 105.24 104.92 104.92 0.0M
2023-10-18 106.22 106.22 105.86 105.86 0.0M
2023-10-17 106.16 106.30 105.70 106.30 0.0M
2023-10-16 105.62 106.32 105.62 106.32 0.0M
2023-10-13 105.84 105.84 105.72 105.72 0.0M
2023-10-12 106.64 106.80 106.06 106.06 0.0M
2023-10-11 105.82 106.30 105.82 106.04 0.0M
2023-10-10 105.50 106.78 105.50 106.26 0.0M
2023-10-09 104.36 104.86 104.36 104.86 0.0M
2023-10-06 104.30 104.42 104.26 104.26 0.0M
2023-10-05 104.68 104.68 104.08 104.08 0.0M
2023-10-04 103.80 105.20 103.80 104.12 0.0M
2023-10-03 105.36 105.36 104.30 104.30 0.0M
2023-10-02 105.70 105.72 105.32 105.32 0.0M
2023-09-29 105.64 106.20 105.64 105.80 0.0M
2023-09-28 105.46 105.64 105.20 105.64 0.0M
2023-09-27 105.22 105.36 105.22 105.34 0.0M
2023-09-26 105.84 105.84 105.18 105.18 0.0M
2023-09-25 105.48 105.96 105.48 105.96 0.0M
2023-09-22 106.40 106.42 106.24 106.24 0.0M
2023-09-21 107.32 107.32 106.30 106.30 0.0M
2023-09-20 107.84 107.90 107.84 107.90 0.0M
2023-09-19 107.88 107.92 107.52 107.52 0.0M
2023-09-18 108.10 108.10 107.86 107.86 0.0M
2023-09-15 109.20 109.20 108.46 108.46 0.0M
2023-09-14 107.14 107.48 107.14 107.48 0.0M
2023-09-13 106.84 107.02 106.68 107.02 0.0M
2023-09-12 107.34 107.42 107.10 107.10 0.0M
2023-09-11 106.94 107.30 106.94 107.08 0.0M
2023-09-08 106.54 106.66 106.38 106.66 0.0M
2023-09-07 106.18 106.66 106.18 106.66 0.0M
2023-09-06 106.58 106.58 106.46 106.46 0.0M
2023-09-05 106.72 107.20 106.72 107.16 0.0M
2023-09-04 107.16 107.16 106.98 106.98 0.0M
2023-09-01 106.66 106.98 106.64 106.98 0.0M
2023-08-31 106.28 106.76 106.28 106.76 0.0M
2023-08-30 106.12 106.28 105.90 105.90 0.0M
2023-08-29 105.90 106.44 105.90 106.44 0.0M
2023-08-28 105.06 105.48 105.06 105.48 0.0M
2023-08-25 104.80 104.90 104.80 104.82 0.0M
2023-08-24 105.60 105.60 104.84 104.84 0.0M
2023-08-23 104.58 105.18 104.58 105.18 0.0M
2023-08-22 103.66 104.48 103.66 104.48 0.0M
2023-08-21 103.90 104.14 103.68 103.68 0.0M
2023-08-18 104.24 104.24 103.88 103.88 0.0M
2023-08-17 104.92 105.10 104.88 104.88 0.0M
2023-08-16 105.24 105.34 105.24 105.34 0.0M
2023-08-15 106.52 106.52 105.60 105.60 0.0M
2023-08-14 106.12 106.56 106.12 106.56 0.0M
2023-08-11 106.34 106.34 106.12 106.12 0.0M
2023-08-10 106.42 106.84 106.34 106.84 0.0M
2023-08-09 107.00 107.00 106.24 106.24 0.0M
2023-08-08 106.60 106.60 106.36 106.36 0.0M
2023-08-07 106.34 106.52 106.28 106.52 0.0M
2023-08-04 106.60 106.80 106.48 106.48 0.0M
2023-08-03 106.70 106.86 106.64 106.64 0.0M
2023-08-02 107.08 107.34 107.08 107.08 0.0M
2023-08-01 108.44 108.48 108.02 108.02 0.0M
2023-07-31 108.26 108.72 108.26 108.32 0.0M
2023-07-28 107.66 108.48 107.66 108.48 0.0M
2023-07-27 107.56 108.58 107.56 108.58 0.0M
2023-07-26 107.14 107.14 106.84 106.92 0.0M
2023-07-25 106.54 106.90 106.54 106.86 0.0M
2023-07-24 105.40 106.22 105.40 106.22 0.0M
2023-07-21 105.42 105.92 105.42 105.76 0.0M
2023-07-20 105.02 105.66 105.02 105.66 0.0M
2023-07-19 105.18 105.60 105.16 105.60 0.0M
2023-07-18 104.32 104.92 104.32 104.92 0.0M
2023-07-17 104.30 104.38 104.30 104.38 0.0M
2023-07-14 104.86 104.90 104.66 104.66 0.0M
2023-07-13 104.66 104.84 104.66 104.84 0.0M
2023-07-12 104.30 104.68 104.30 104.68 0.0M
2023-07-11 103.78 104.08 103.78 104.08 0.0M
2023-07-10 103.44 103.92 103.44 103.64 0.0M
2023-07-07 104.44 104.44 104.18 104.18 0.0M
2023-07-06 105.24 105.24 104.22 104.22 0.0M
2023-07-05 105.80 106.02 105.76 106.02 0.0M
2023-07-04 105.88 106.08 105.88 106.02 0.0M
2023-07-03 105.76 105.96 105.76 105.96 0.0M
2023-06-30 104.98 105.42 104.98 105.38 0.0M
2023-06-29 104.36 104.64 104.36 104.64 0.0M
2023-06-28 104.08 104.34 104.08 104.34 0.0M
2023-06-27 103.50 103.58 103.24 103.58 0.0M
2023-06-26 103.80 103.80 103.54 103.58 0.0M
2023-06-23 103.26 104.22 103.26 103.82 0.0M
2023-06-22 103.34 104.00 103.02 103.78 0.0M
2023-06-21 104.54 104.62 104.12 104.12 0.0M
2023-06-20 104.82 104.82 104.34 104.56 0.0M
2023-06-19 105.34 105.34 105.08 105.08 0.0M
2023-06-16 105.46 105.74 105.42 105.74 0.0M
2023-06-15 105.00 105.22 105.00 105.22 0.0M
2023-06-14 105.68 106.16 105.68 105.90 0.0M
2023-06-13 105.06 105.60 104.72 105.60 0.0M
2023-06-12 104.60 104.60 104.46 104.46 0.0M
2023-06-09 104.22 104.24 104.18 104.24 0.0M
2023-06-08 104.00 104.08 103.28 103.96 0.0M
2023-06-07 104.54 104.54 101.66 101.68 0.0M
2023-06-06 103.90 103.90 102.04 102.40 0.0M
2023-06-05 104.20 104.26 102.40 102.40 0.0M
2023-06-02 102.24 103.98 102.24 103.98 0.0M
2023-06-01 101.64 101.66 101.10 101.66 0.0M
2023-05-31 101.50 101.78 101.14 101.14 0.0M
2023-05-30 102.74 102.74 101.72 101.72 0.0M
2023-05-29 102.70 102.70 102.58 102.66 0.0M
2023-05-26 101.30 102.48 101.30 102.48 0.0M
2023-05-25 101.52 101.52 101.22 101.22 0.0M
2023-05-24 102.34 102.34 101.60 101.60 0.0M
2023-05-23 103.32 104.76 103.20 103.20 0.0M
2023-05-22 103.84 104.72 103.84 104.72 0.0M
2023-05-19 104.18 104.18 103.58 103.58 0.0M
2023-05-18 103.36 103.80 103.36 103.80 0.0M
2023-05-17 102.38 102.80 102.38 102.76 0.0M
2023-05-16 102.90 102.90 102.68 102.68 0.0M
2023-05-15 103.12 103.24 103.04 103.04 0.0M
2023-05-12 102.76 103.04 102.70 102.70 0.0M
2023-05-11 102.76 102.76 102.26 102.34 0.0M
2023-05-10 102.60 102.60 102.20 102.20 0.0M
2023-05-09 102.38 102.68 102.38 102.68 0.0M
2023-05-08 102.10 102.64 102.10 102.40 0.0M
2023-05-05 101.30 102.10 101.30 102.10 0.0M
2023-05-04 101.24 101.24 100.64 100.86 0.0M
2023-05-03 101.84 101.84 101.62 101.62 0.0M
2023-05-02 102.74 102.74 101.20 101.20 0.0M
2023-04-28 102.12 102.42 102.00 102.42 0.0M
2023-04-27 101.08 101.76 101.08 101.76 0.0M
2023-04-26 101.22 101.36 101.22 101.36 0.0M
2023-04-25 102.32 102.42 102.32 102.42 0.0M
2023-04-24 102.72 102.80 102.60 102.60 0.0M
2023-04-21 103.16 103.16 102.88 102.98 0.0M
2023-04-20 103.28 103.32 102.96 103.32 0.0M
2023-04-19 103.44 103.56 103.44 103.56 0.0M
2023-04-18 103.70 103.70 103.46 103.46 0.0M
2023-04-17 103.08 103.28 103.00 103.28 0.0M
2023-04-14 102.26 102.90 102.26 102.60 0.0M
2023-04-13 101.84 101.86 101.84 101.86 0.0M
2023-04-12 102.74 102.74 101.88 102.06 0.0M
2023-04-11 102.28 102.68 102.28 102.68 0.0M
2023-04-06 101.68 101.86 101.48 101.48 0.0M
2023-04-05 102.04 102.04 101.64 101.64 0.0M
2023-04-04 103.06 103.06 101.84 101.84 0.0M
2023-04-03 103.12 103.12 102.68 102.68 0.0M
2023-03-31 101.62 102.68 101.62 102.68 0.0M
2023-03-30 101.70 101.70 101.42 101.42 0.0M
2023-03-29 100.76 101.02 100.76 101.02 0.0M
2023-03-28 100.34 100.34 99.77 99.93 0.0M
2023-03-27 100.30 100.32 100.08 100.08 0.0M
2023-03-24 99.20 99.20 98.67 98.67 0.0M
2023-03-23 99.23 99.44 99.15 99.44 0.0M
2023-03-22 100.56 100.72 100.52 100.52 0.0M
2023-03-21 100.48 100.48 100.42 100.42 0.0M
2023-03-20 98.77 99.68 98.77 99.68 0.0M
2023-03-17 100.74 100.78 99.20 99.20 0.0M
2023-03-16 100.24 100.30 99.68 100.30 0.0M
2023-03-15 100.34 100.34 99.43 99.43 0.0M
2023-03-14 99.72 100.68 99.72 100.68 0.0M
2023-03-13 99.69 99.69 99.55 99.55 0.0M
2023-03-10 101.74 102.38 101.74 102.20 0.0M
2023-03-09 104.58 104.58 104.12 104.12 0.0M
2023-03-08 104.56 104.74 104.56 104.58 0.0M
2023-03-07 105.12 105.26 104.88 104.88 0.0M
2023-03-06 105.88 105.88 105.38 105.38 0.0M
2023-03-03 105.06 105.82 105.06 105.82 0.0M
2023-03-02 103.56 104.32 103.56 104.32 0.0M
2023-03-01 104.72 104.72 103.84 103.84 0.0M
2023-02-28 104.88 104.90 104.88 104.90 0.0M
2023-02-27 104.94 104.94 104.76 104.76 0.0M
2023-02-24 105.54 105.54 104.00 104.00 0.0M
2023-02-23 105.40 105.40 104.76 104.76 0.0M
2023-02-22 105.08 105.22 105.02 105.22 0.0M
2023-02-21 106.04 106.04 106.04 106.04 0.0M
2023-02-20 106.16 106.16 106.12 106.12 0.0M
2023-02-17 105.74 106.28 105.28 105.62 0.0M
2023-02-16 107.04 107.04 106.74 106.74 0.0M
2023-02-15 106.22 106.54 106.14 106.54 0.0M
2023-02-14 105.96 106.04 105.38 105.38 0.0M
2023-02-13 105.46 105.80 105.46 105.80 0.0M
2023-02-10 104.70 105.10 104.70 105.10 0.0M
2023-02-09 106.38 107.22 105.92 105.92 0.0M
2023-02-08 106.18 106.38 105.76 105.76 0.0M
2023-02-07 106.10 106.10 105.82 105.82 0.0M
2023-02-06 105.46 105.96 105.46 105.96 0.0M
2023-02-03 105.92 106.42 105.92 106.42 0.0M
2023-02-02 105.08 106.48 105.08 106.48 0.0M
2023-02-01 105.06 105.08 104.60 104.60 0.0M
2023-01-31 104.04 104.84 104.04 104.84 0.0M
2023-01-30 104.04 104.76 104.04 104.76 0.0M
2023-01-27 104.44 104.72 104.44 104.72 0.0M
2023-01-26 103.90 104.06 103.90 104.06 0.0M
2023-01-25 103.14 103.14 103.00 103.00 0.0M
2023-01-24 103.26 103.38 103.26 103.38 0.0M