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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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