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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 14, 2025	11.51	11.57	11.57	11.57	11.48	54,829
October 13, 2025	11.57	11.72	11.72	11.73	11.57	139,880
October 10, 2025	11.8	11.45	11.45	11.8	11.45	49,664
October 09, 2025	11.86	11.83	11.83	11.88	11.81	63,968
October 08, 2025	11.75	11.84	11.84	11.84	11.75	52,653
October 07, 2025	11.8	11.75	11.75	11.86	11.75	27,418
October 06, 2025	11.72	11.77	11.77	11.78	11.72	64,185
October 03, 2025	11.69	11.7	11.7	11.72	11.69	22,865
October 02, 2025	11.68	11.67	11.67	11.7	11.65	76,263
October 01, 2025	11.47	11.59	11.59	11.59	11.47	10,528
September 30, 2025	11.46	11.48	11.48	11.5	11.46	11,514
September 29, 2025	11.46	11.47	11.47	11.49	11.45	47,541
September 26, 2025	11.35	11.36	11.36	11.36	11.31	83,517
September 25, 2025	11.47	11.45	11.45	11.47	11.39	37,092
September 24, 2025	11.45	11.47	11.47	11.48	11.45	28,856
September 23, 2025	11.38	11.47	11.47	11.47	11.38	36,807
September 22, 2025	11.42	11.4	11.4	11.43	11.39	31,583
September 19, 2025	11.37	11.4	11.4	11.42	11.37	34,337
September 18, 2025	11.38	11.4	11.4	11.41	11.37	33,001
September 17, 2025	11.37	11.39	11.39	11.4	11.36	30,251
September 16, 2025	11.36	11.29	11.29	11.36	11.29	35,079
September 15, 2025	11.3	11.32	11.32	11.33	11.28	33,425
September 12, 2025	11.28	11.28	11.28	11.31	11.27	15,736

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