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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	11.21	11.26	11.26	11.26	11.18	49,702
September 10, 2025	11.17	11.16	11.16	11.17	11.13	21,786
September 09, 2025	11	11.04	11.04	11.05	11	41,931
September 08, 2025	10.95	10.94	10.94	10.97	10.93	41,287
September 05, 2025	10.91	10.86	10.86	10.93	10.84	34,899
September 04, 2025	10.8	10.81	10.81	10.82	10.8	12,408
September 03, 2025	10.85	10.84	10.84	10.88	10.84	46,305
September 02, 2025	10.82	10.78	10.78	10.83	10.76	26,616
September 01, 2025	10.79	10.8	10.8	10.8	10.78	18,887
August 29, 2025	10.82	10.77	10.77	10.82	10.74	31,087
August 28, 2025	10.84	10.85	10.85	10.85	10.8	13,102
August 27, 2025	10.88	10.86	10.86	10.91	10.84	26,387
August 26, 2025	10.96	10.92	10.92	10.96	10.91	72,048
August 25, 2025	10.95	10.96	10.96	10.97	10.93	27,133
August 22, 2025	10.86	10.92	10.92	10.92	10.86	34,816
August 21, 2025	10.8	10.83	10.83	10.83	10.76	29,943
August 20, 2025	10.81	10.78	10.78	10.82	10.76	28,828
August 19, 2025	10.86	10.83	10.83	10.86	10.83	9,422
August 18, 2025	10.85	10.87	10.87	10.88	10.85	57,372
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

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