Ossiam Shiller Barclays Cape Europe Sector Value Tr (EUPE)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726172760 | 523.9 | 5.7 | 1.10 | 524.1 | 524.1 | 523.9 | 4 |
| 1726086360 | 518.2 | 0 | 0.00 | 518.2 | 518.2 | 518.2 | 0 |
| 1725999960 | 518.2 | -1.7 | -0.33 | 520.4 | 520.4 | 518.2 | 12 |
| 1725913620 | 519.9 | 5.5 | 1.07 | 520.6 | 520.6 | 519.9 | 2 |
| 1725654360 | 514.4 | -8.3 | -1.59 | 514.4 | 514.4 | 514.4 | 10 |
| 1725567960 | 522.7 | 1 | 0.19 | 522.7 | 522.7 | 522.7 | 3 |
| 1725481560 | 521.7 | 0 | 0.00 | 521.7 | 521.7 | 521.7 | 0 |
| 1725395160 | 521.7 | -4.9 | -0.93 | 525.79999 | 525.79999 | 521.7 | 22 |
| 1725308760 | 526.6 | -2.3 | -0.43 | 524.5 | 526.6 | 524.5 | 7 |
| 1725049560 | 528.9 | 6.3 | 1.21 | 528.9 | 528.9 | 528.9 | 8 |
| 1724963160 | 522.6 | -2.1 | -0.40 | 522.6 | 522.6 | 522.6 | 15 |
| 1724876760 | 524.7 | 3 | 0.58 | 521.4 | 524.7 | 521.4 | 114 |
| 1724790420 | 521.7 | 3 | 0.58 | 521.7 | 521.7 | 521.7 | 10 |
| 1724704020 | 518.7 | 2.5 | 0.48 | 518.7 | 518.7 | 518.7 | 10 |
| 1724444820 | 516.2 | 3.2 | 0.62 | 515.7 | 516.7 | 515.7 | 98 |
| 1724358420 | 513 | 2.7 | 0.53 | 513 | 513 | 513 | 4 |
| 1724271960 | 510.3 | -2.1 | -0.41 | 509.4 | 510.3 | 509.4 | 3 |
| 1724185560 | 512.4 | 1.5 | 0.29 | 512.4 | 512.4 | 512.4 | 1 |
| 1724099220 | 510.9 | 1.9 | 0.37 | 510.9 | 510.9 | 510.9 | 15 |
| 1723840020 | 509 | -1.5 | -0.29 | 509 | 509 | 509 | 7 |
| 1723753620 | 510.5 | 6.4 | 1.27 | 507.4 | 510.5 | 507.4 | 2 |
| 1723667160 | 504.1 | -0.7 | -0.14 | 506.8 | 506.8 | 503.3 | 42 |
| 1723580760 | 504.8 | 0.5 | 0.10 | 504.2 | 504.8 | 503.2 | 19 |
| 1723494360 | 504.3 | 2.2 | 0.44 | 503.7 | 504.3 | 503.7 | 13 |
| 1723235220 | 502.1 | 2.3 | 0.46 | 503.7 | 504.7 | 502.1 | 51 |
| 1723148760 | 499.8 | 0 | 0.00 | 499.8 | 499.8 | 499.8 | 0 |
| 1723062360 | 499.8 | 9.35 | 1.91 | 500.2 | 500.2 | 499.8 | 2 |
| 1722975960 | 490.45 | -4.25 | -0.86 | 496.65 | 496.65 | 490.45 | 20 |
| 1722889620 | 494.7 | -9.2 | -1.83 | 496.8 | 502 | 492 | 811 |
| 1722630360 | 503.9 | -14 | -2.70 | 503.9 | 503.9 | 503.9 | 5 |
| 1722544020 | 517.9 | 0.9 | 0.17 | 515.6 | 517.9 | 515.6 | 4 |
| 1722457560 | 517 | 0 | 0.00 | 517 | 517 | 517 | 0 |
| 1722371160 | 517 | 0 | 0.00 | 517 | 517 | 517 | 0 |
| 1722284760 | 517 | 1.1 | 0.21 | 517 | 517 | 517 | 8 |
| 1722025620 | 515.9 | 1.9 | 0.37 | 514.7 | 515.9 | 514.7 | 52 |
| 1721939160 | 514 | -1 | -0.19 | 514 | 514 | 514 | 25 |
| 1721852820 | 515 | -3.5 | -0.68 | 515 | 515 | 515 | 25 |
| 1721766420 | 518.5 | -2.7 | -0.52 | 518.4 | 518.5 | 518 | 13 |
| 1721679960 | 521.2 | 4.5 | 0.87 | 521.2 | 521.2 | 521.2 | 1 |
| 1721420760 | 516.7 | -2.2 | -0.42 | 516.7 | 516.7 | 516.7 | 21 |
| 1721334360 | 518.9 | -0.7 | -0.13 | 521.5 | 521.5 | 518.9 | 16 |
| 1721248020 | 519.6 | -1 | -0.19 | 516.79999 | 519.6 | 516.79999 | 14 |
| 1721161560 | 520.6 | 0 | 0.00 | 520.6 | 520.6 | 520.6 | 0 |
| 1721075160 | 520.6 | -0.4 | -0.08 | 523.79999 | 523.79999 | 520.6 | 21 |
| 1720815960 | 521 | 0 | 0.00 | 521 | 521 | 521 | 0 |
| 1720729560 | 521 | 1.1 | 0.21 | 521 | 521 | 521 | 3 |
| 1720643160 | 519.9 | 0 | 0.00 | 519.9 | 519.9 | 519.9 | 0 |
| 1720556760 | 519.9 | 0 | 0.00 | 519.9 | 519.9 | 519.9 | 0 |
| 1720470360 | 519.9 | 0.4 | 0.08 | 521.29999 | 521.29999 | 519.9 | 2 |
| 1720211220 | 519.5 | 0.4 | 0.08 | 523 | 523 | 519.5 | 40 |
| 1720124820 | 519.1 | 1.9 | 0.37 | 519.1 | 519.1 | 519.1 | 2 |
| 1720038420 | 517.2 | -2.8 | -0.54 | 517.2 | 517.2 | 517.2 | 2 |
| 1719952020 | 520 | 0 | 0.00 | 520 | 520 | 520 | 0 |
| 1719865620 | 520 | -0.5 | -0.10 | 518.7 | 520 | 518.7 | 21 |
| 1719606420 | 520.5 | 0 | 0.00 | 520.5 | 520.5 | 520.5 | 0 |
| 1719520020 | 520.5 | -6.9 | -1.31 | 520.5 | 520.5 | 520.5 | 5 |
| 1719433620 | 527.4 | 1.2 | 0.23 | 527 | 527.4 | 527 | 15 |
| 1719347220 | 526.2 | 0 | 0.00 | 526.2 | 526.2 | 526.2 | 0 |
| 1719260820 | 526.2 | 5.3 | 1.02 | 522.2 | 526.2 | 522.2 | 12 |
| 1719001620 | 520.9 | -0.8 | -0.15 | 520.9 | 520.9 | 520.9 | 1 |
| 1718915160 | 521.7 | 3.3 | 0.64 | 521.7 | 521.7 | 521.7 | 1 |
| 1718828820 | 518.4 | 3.8 | 0.74 | 517.4 | 518.4 | 517.4 | 27 |
| 1718742420 | 514.6 | 0 | 0.00 | 514.6 | 514.6 | 514.6 | 0 |
| 1718656020 | 514.6 | -6.5 | -1.25 | 514.6 | 514.6 | 514.6 | 1 |
| 1718396820 | 521.1 | 0 | 0.00 | 521.1 | 521.1 | 521.1 | 0 |
| 1718310420 | 521.1 | -0.8 | -0.15 | 521.1 | 521.1 | 521.1 | 10 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
