HSBC MSCI Emerging Markets UCITS ETF - H410.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	10.86	10.79	10.79	10.86	10.79	20,473
August 14, 2025	10.87	10.82	10.82	10.88	10.82	33,247
August 13, 2025	10.88	10.91	10.91	10.93	10.88	53,124
August 12, 2025	10.79	10.8	10.8	10.81	10.77	24,777
August 11, 2025	10.74	10.78	10.78	10.78	10.74	13,625
August 08, 2025	10.72	10.72	10.72	10.73	10.72	10,834
August 07, 2025	10.72	10.76	10.76	10.8	10.72	53,228
August 06, 2025	10.69	10.64	10.64	10.71	10.64	104,979
August 05, 2025	10.71	10.67	10.67	10.73	10.67	32,977
August 04, 2025	10.61	10.62	10.62	10.65	10.61	49,257
August 01, 2025	10.67	10.53	10.53	10.67	10.51	35,286
July 31, 2025	10.81	10.77	10.77	10.82	10.76	34,268
July 30, 2025	10.77	10.79	10.79	10.83	10.77	37,342
July 29, 2025	10.75	10.77	10.77	10.81	10.75	30,628
July 28, 2025	10.69	10.71	10.71	10.71	10.68	17,766
July 25, 2025	10.62	10.63	10.63	10.65	10.62	78,423
July 24, 2025	10.73	10.67	10.67	10.75	10.67	42,741
July 23, 2025	10.77	10.81	10.72	10.81	10.77	91,876
July 22, 2025	10.71	10.7	10.61	10.74	10.69	39,889
July 21, 2025	10.77	10.77	10.69	10.79	10.76	64,285
July 18, 2025	10.77	10.76	10.76	10.78	10.76	14,815
July 17, 2025	10.75	10.79	10.79	10.8	10.73	19,991
July 16, 2025	10.67	10.58	10.58	10.69	10.58	18,621
July 15, 2025	10.62	10.66	10.66	10.66	10.62	23,302
July 14, 2025	10.53	10.52	10.52	10.53	10.51	5,804
July 11, 2025	10.55	10.5	10.5	10.55	10.5	26,904
July 10, 2025	10.52	10.53	10.53	10.53	10.51	3,643
July 09, 2025	10.49	10.48	10.48	10.51	10.47	11,925
July 08, 2025	10.48	10.51	10.51	10.52	10.48	48,357
July 07, 2025	10.43	10.47	10.47	10.49	10.42	47,374
July 04, 2025	10.45	10.44	10.44	10.45	10.43	35,615
July 03, 2025	10.5	10.55	10.55	10.55	10.47	11,531
July 02, 2025	10.45	10.45	10.45	10.46	10.43	6,938
July 01, 2025	10.45	10.44	10.44	10.45	10.42	24,842
June 30, 2025	10.44	10.42	10.42	10.44	10.41	11,390
June 27, 2025	10.48	10.47	10.47	10.49	10.45	18,902
June 26, 2025	10.47	10.49	10.49	10.49	10.45	9,060
June 25, 2025	10.52	10.49	10.49	10.54	10.49	17,478
June 24, 2025	10.44	10.47	10.47	10.47	10.41	17,965
June 23, 2025	10.24	10.24	10.24	10.28	10.24	19,504
June 20, 2025	10.28	10.25	10.25	10.31	10.25	16,078
June 19, 2025	10.25	10.19	10.19	10.25	10.19	3,168
June 18, 2025	10.35	10.31	10.31	10.35	10.31	13,630
June 17, 2025	10.34	10.35	10.35	10.36	10.32	87,643
June 16, 2025	10.33	10.4	10.4	10.4	10.33	157,045
June 13, 2025	10.26	10.28	10.28	10.32	10.26	19,772
June 12, 2025	10.45	10.41	10.41	10.46	10.37	66,932
June 11, 2025	10.55	10.51	10.51	10.56	10.5	50,373
June 10, 2025	10.46	10.46	10.46	10.48	10.46	93,636
June 09, 2025	10.43	10.44	10.44	10.45	10.42	20,278
June 06, 2025	10.31	10.35	10.35	10.35	10.31	71,734
June 05, 2025	10.31	10.33	10.33	10.35	10.26	14,786
June 04, 2025	10.24	10.26	10.26	10.28	10.23	48,308
June 03, 2025	10.09	10.16	10.16	10.16	10.08	44,237
June 02, 2025	10.04	10.06	10.06	10.09	10.03	112,162
May 30, 2025	10.18	10.1	10.1	10.19	10.1	41,873
May 29, 2025	10.34	10.2	10.2	10.36	10.2	22,493
May 28, 2025	10.25	10.24	10.24	10.26	10.23	33,920
May 27, 2025	10.23	10.24	10.24	10.26	10.21	69,447
May 26, 2025	10.23	10.26	10.26	10.26	10.22	25,883

HSBC MSCI Emerging Markets UCITS ETF (H410.DE) XETRA