Ossiam Etf Esgd (5HED)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 |
|---|---|---|---|---|---|---|---|
| 1743183000 | 117.87 | -2.13 | -1.78 | 117.87 | 117.87 | 117.87 | 0 |
| 1743096600 | 120 | 0.57 | 0.48 | 119.5 | 120.4 | 119.2 | 262 |
| 1743010200 | 119.43 | -0.14 | -0.12 | 119.43 | 119.43 | 119.43 | 0 |
| 1742923800 | 119.57 | -0.07 | -0.06 | 119.57 | 119.57 | 119.57 | 0 |
| 1742837400 | 119.64 | 1.53 | 1.30 | 119.64 | 119.64 | 119.64 | 170 |
| 1742578200 | 118.11 | -0.22 | -0.19 | 118.04 | 118.24 | 116.85 | 84 |
| 1742491800 | 118.33 | 0.23 | 0.19 | 118.33 | 118.33 | 118.33 | 0 |
| 1742405400 | 118.1 | 0.25 | 0.21 | 118.1 | 118.1 | 118.1 | 0 |
| 1742319000 | 117.85 | -0.19 | -0.16 | 117.85 | 117.85 | 117.85 | 0 |
| 1742232600 | 118.04 | 1.22 | 1.04 | 116.82 | 118.19 | 116.28 | 37 |
| 1741973400 | 116.82 | 0.92 | 0.79 | 116.36 | 117.1 | 116.17 | 44 |
| 1741887000 | 115.9 | -1.68 | -1.43 | 115.9 | 115.9 | 115.9 | 0 |
| 1741800600 | 117.58 | -1.11 | -0.94 | 117.58 | 117.58 | 117.58 | 0 |
| 1741714200 | 118.69 | -3.01 | -2.47 | 120.68 | 120.97 | 118.54 | 244 |
| 1741627800 | 121.7 | -0.35 | -0.29 | 122.18 | 122.43 | 121.27 | 85 |
| 1741368600 | 122.05 | -1.52 | -1.23 | 120.4 | 125.06 | 120.4 | 35 |
| 1741282200 | 123.57 | 0.85 | 0.69 | 123.57 | 123.57 | 123.57 | 0 |
| 1741195800 | 122.72 | -0.91 | -0.74 | 123.54 | 123.96 | 122.61 | 4 |
| 1741109400 | 123.63 | -2.93 | -2.32 | 125.1 | 125.27 | 123.48 | 3 |
| 1741023000 | 126.56 | 1.26 | 1.01 | 126.54 | 127.39 | 125.51 | 1551 |
| 1740763800 | 125.3 | -0.48 | -0.38 | 124.98 | 125.94 | 124.76 | 282 |
| 1740677400 | 125.78 | -0.05 | -0.04 | 125.36 | 126.23 | 124.61 | 1790 |
| 1740591000 | 125.83 | 0.09 | 0.07 | 125.83 | 125.83 | 125.83 | 0 |
| 1740504600 | 125.74 | 0.22 | 0.18 | 125.46 | 126.28 | 125.24 | 83 |
| 1740418200 | 125.52 | -0.07 | -0.06 | 125.76 | 127.38 | 125.01 | 398 |
| 1740159000 | 125.59 | 0.21 | 0.17 | 125.76 | 126.14 | 125.22 | 154 |
| 1740072600 | 125.38 | -1.2 | -0.95 | 126.34 | 126.34 | 125.32 | 721 |
| 1739986200 | 126.58 | 0.15 | 0.12 | 126.9 | 126.9 | 126.04 | 328 |
| 1739899800 | 126.43 | 0.23 | 0.18 | 126.43 | 126.43 | 126.43 | 0 |
| 1739813400 | 126.2 | -0.35 | -0.28 | 126.2 | 126.2 | 126.2 | 0 |
| 1739554200 | 126.55 | 0.64 | 0.51 | 126.55 | 126.55 | 126.55 | 0 |
| 1739467800 | 125.91 | 1.43 | 1.15 | 125.91 | 125.91 | 125.91 | 0 |
| 1739381400 | 124.48 | -0.54 | -0.43 | 124.48 | 124.48 | 124.48 | 0 |
| 1739295000 | 125.02 | 1.06 | 0.86 | 125.02 | 125.02 | 125.02 | 0 |
| 1739208600 | 123.96 | -0.33 | -0.27 | 123.96 | 123.96 | 123.96 | 0 |
| 1738949400 | 124.29 | -0.52 | -0.42 | 124.29 | 124.29 | 124.29 | 0 |
| 1738863000 | 124.81 | 1 | 0.81 | 124.96 | 125.5 | 124.33 | 497 |
| 1738776600 | 123.81 | -0.41 | -0.33 | 123.82 | 124.44 | 123.55 | 80 |
| 1738690200 | 124.22 | -0.59 | -0.47 | 127.62 | 127.62 | 123.63 | 155 |
| 1738603800 | 124.81 | -0.64 | -0.51 | 124.81 | 124.81 | 124.81 | 0 |
| 1738344600 | 125.45 | 1 | 0.80 | 125.45 | 125.45 | 125.45 | 0 |
| 1738258200 | 124.45 | -0.96 | -0.77 | 125.34 | 125.59 | 124.09 | 1904 |
| 1738171800 | 125.41 | 0.09 | 0.07 | 125.04 | 125.5 | 124.8 | 82 |
| 1738085400 | 125.32 | 0.22 | 0.18 | 125.84 | 125.97 | 125.19 | 443 |
| 1737999000 | 125.1 | 1.23 | 0.99 | 123.3 | 125.33 | 123.07 | 2135 |
| 1737739800 | 123.87 | 0.78 | 0.63 | 123.87 | 123.87 | 123.87 | 40 |
| 1737653400 | 123.09 | -0.61 | -0.49 | 123.09 | 123.09 | 123.09 | 2 |
| 1737567000 | 123.7 | 0.19 | 0.15 | 123.7 | 123.7 | 123.7 | 0 |
| 1737480600 | 123.51 | 0.62 | 0.50 | 123.04 | 123.57 | 122.65 | 474 |
| 1737394200 | 122.89 | 0.1 | 0.08 | 122.48 | 123.93 | 121.71 | 21 |
| 1737135000 | 122.79 | 1.12 | 0.92 | 122.34 | 122.9 | 122.21 | 2835 |
| 1737048600 | 121.67 | 0.32 | 0.26 | 121.67 | 121.67 | 121.67 | 0 |
| 1736962200 | 121.35 | 0.79 | 0.66 | 120.84 | 123.33 | 120.41 | 2684 |
| 1736875800 | 120.56 | 0.71 | 0.59 | 120.66 | 121.38 | 120.25 | 1726 |
| 1736789400 | 119.85 | 0.04 | 0.03 | 119.34 | 120.03 | 118.88 | 3599 |
| 1736530200 | 119.81 | -1.61 | -1.33 | 119.81 | 119.81 | 119.81 | 0 |
| 1736443800 | 121.42 | 0.17 | 0.14 | 121.42 | 121.42 | 121.42 | 0 |
| 1736357400 | 121.25 | -0.64 | -0.53 | 121.24 | 121.26 | 121.11 | 15 |
| 1736271000 | 121.89 | -0.59 | -0.48 | 121.89 | 121.89 | 121.89 | 0 |
| 1736184600 | 122.48 | 0.74 | 0.61 | 122.48 | 122.48 | 122.48 | 0 |
| 1735925400 | 121.74 | -0.34 | -0.28 | 121.74 | 121.74 | 121.74 | 0 |
| 1735839000 | 122.08 | -0.92 | -0.75 | 123.36 | 124.42 | 121.73 | 648 |
| 1735666200 | 123 | 0.4 | 0.33 | 123.22 | 123.31 | 122.92 | 40 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
