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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	12.58	12.65	12.65	12.66	12.58	75,192
January 12, 2026	12.51	12.74	12.74	12.74	12.49	61,488
January 09, 2026	12.42	12.55	12.55	12.55	12.42	22,219
January 08, 2026	12.4	12.46	12.46	12.46	12.4	34,352
January 07, 2026	12.48	12.46	12.46	12.48	12.42	48,163
January 06, 2026	12.42	12.52	12.52	12.54	12.41	138,911
January 05, 2026	12.35	12.39	12.39	12.39	12.32	58,211
January 02, 2026	12.13	12.18	12.18	12.2	12.12	71,268
December 30, 2025	11.85	11.91	11.91	11.91	11.85	17,429
December 29, 2025	11.81	11.83	11.83	11.86	11.8	66,177
December 23, 2025	11.7	11.72	11.72	11.73	11.69	21,666
December 22, 2025	11.72	11.69	11.69	11.73	11.69	20,481
December 19, 2025	11.6	11.72	11.72	11.72	11.6	68,644
December 18, 2025	11.51	11.62	11.62	11.62	11.51	19,676
December 17, 2025	11.59	11.47	11.47	11.59	11.44	19,497
December 16, 2025	11.49	11.46	11.46	11.51	11.45	135,424
December 15, 2025	11.64	11.63	11.63	11.67	11.61	28,474
December 12, 2025	11.78	11.62	11.62	11.79	11.61	30,181
December 11, 2025	11.68	11.72	11.72	11.72	11.68	72,589
December 10, 2025	11.8	11.8	11.8	11.82	11.79	113,886
December 09, 2025	11.78	11.78	11.78	11.78	11.74	132,075
December 08, 2025	11.83	11.83	11.83	11.86	11.81	19,010
December 05, 2025	11.85	11.86	11.86	11.91	11.85	19,702
December 04, 2025	11.74	11.74	11.74	11.75	11.72	9,876
December 03, 2025	11.72	11.71	11.71	11.73	11.68	19,131
December 02, 2025	11.76	11.75	11.75	11.79	11.75	45,228
December 01, 2025	11.72	11.78	11.78	11.78	11.7	80,220
November 28, 2025	11.75	11.8	11.8	11.8	11.75	110,606
November 27, 2025	11.78	11.76	11.76	11.78	11.76	9,807
November 26, 2025	11.75	11.79	11.79	11.8	11.73	95,566
November 25, 2025	11.7	11.65	11.65	11.71	11.62	62,892
November 24, 2025	11.6	11.69	11.69	11.7	11.56	93,272
November 21, 2025	11.5	11.57	11.57	11.57	11.45	186,211
November 20, 2025	11.88	11.76	11.76	11.89	11.76	95,997
November 19, 2025	11.7	11.74	11.74	11.81	11.7	42,587
November 18, 2025	11.7	11.75	11.75	11.75	11.67	70,772
November 17, 2025	11.91	11.88	11.88	11.93	11.85	107,286
November 14, 2025	11.83	11.98	11.98	11.99	11.77	19,918
November 13, 2025	12.12	11.96	11.96	12.12	11.96	12,978
November 12, 2025	12.11	12.07	12.07	12.14	12.05	10,143
November 11, 2025	12.06	12.06	12.06	12.08	12.04	24,769
November 10, 2025	12.05	12.03	12.03	12.08	12.03	71,175
November 07, 2025	11.94	11.76	11.76	11.94	11.75	18,493
November 06, 2025	12.07	11.93	11.93	12.07	11.93	43,840
November 05, 2025	11.94	12.07	12.07	12.08	11.94	49,033
November 04, 2025	12.01	12.07	12.07	12.07	11.98	62,138
November 03, 2025	12.14	12.14	12.14	12.18	12.12	66,342
October 31, 2025	12.14	12.11	12.04	12.14	12.1	46,527
October 30, 2025	12.17	12.16	12.09	12.17	12.12	54,030
October 29, 2025	12.21	12.22	12.14	12.25	12.2	82,269
October 28, 2025	12.02	12.09	12.01	12.09	12.01	45,586
October 27, 2025	12.12	12.13	12.06	12.15	12.1	22,127
October 24, 2025	12	12.02	12.02	12.03	11.99	30,401
October 23, 2025	11.9	11.94	11.94	11.95	11.88	34,284
October 22, 2025	11.9	11.86	11.86	11.94	11.86	60,558
October 21, 2025	11.95	11.9	11.9	11.95	11.89	37,241
October 20, 2025	11.85	11.95	11.95	11.95	11.84	41,897
October 17, 2025	11.6	11.71	11.71	11.75	11.53	44,886
October 16, 2025	11.8	11.83	11.83	11.83	11.79	51,290
October 15, 2025	11.71	11.73	11.73	11.78	11.71	187,420

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