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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	13.24	13.39	13.39	13.39	13.19	154,848
February 19, 2026	13.24	13.19	13.19	13.24	13.13	49,067
February 18, 2026	13.13	13.26	13.26	13.26	13.13	81,890
February 17, 2026	13.12	13.08	13.08	13.12	12.99	35,147
February 16, 2026	13.16	13.11	13.11	13.19	13.11	94,597
February 13, 2026	13.05	13.05	13.05	13.07	12.96	31,130
February 12, 2026	13.22	13.07	13.07	13.26	13.05	22,899
February 11, 2026	13.05	13.12	13.12	13.17	13.02	32,148
February 10, 2026	12.95	12.99	12.99	12.99	12.93	62,290
February 09, 2026	12.89	12.97	12.97	12.97	12.81	104,822
February 06, 2026	12.64	12.88	12.88	12.88	12.64	29,934
February 05, 2026	12.76	12.71	12.71	12.77	12.62	33,900
February 04, 2026	12.94	12.77	12.77	12.96	12.77	26,616
February 03, 2026	12.92	12.91	12.91	12.96	12.88	113,102
February 02, 2026	12.51	12.76	12.76	12.76	12.5	87,055
January 30, 2026	12.75	12.77	12.77	12.85	12.74	47,262
January 29, 2026	12.96	12.8	12.8	12.98	12.74	44,002
January 28, 2026	13	12.94	12.9	13	12.92	103,367
January 27, 2026	12.84	12.83	12.83	12.86	12.82	17,987
January 26, 2026	12.72	12.74	12.74	12.76	12.68	48,074
January 23, 2026	12.77	12.77	12.77	12.78	12.72	49,988
January 22, 2026	12.73	12.81	12.81	12.81	12.73	31,192
January 21, 2026	12.59	12.71	12.71	12.73	12.58	46,671
January 20, 2026	12.6	12.57	12.57	12.6	12.47	82,262
January 19, 2026	12.72	12.73	12.73	12.75	12.72	86,172
January 16, 2026	12.79	12.73	12.73	12.79	12.7	45,711
January 15, 2026	12.71	12.84	12.84	12.84	12.71	26,106
January 14, 2026	12.66	12.66	12.66	12.67	12.6	32,787
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

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