HSBC MSCI AC FAR EAST ex JAPAN UCITS ETF - H411.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	58.8	58.67	58.67	58.83	58.62	320
December 03, 2025	58.79	58.65	58.65	58.8	58.57	771
December 02, 2025	58.95	58.85	58.85	59.17	58.85	240
December 01, 2025	58.65	58.84	58.84	58.91	58.52	2,281
November 28, 2025	58.8	58.92	58.92	59.05	58.7	518
November 27, 2025	58.77	58.8	58.8	58.91	58.73	892
November 26, 2025	58.78	58.85	58.85	58.87	58.56	788
November 25, 2025	58.54	58.24	58.24	58.54	58.09	1,296
November 24, 2025	57.84	58.34	58.34	58.5	57.64	659
November 21, 2025	57.21	57.38	57.38	57.53	56.95	16,205
November 20, 2025	59.46	58.64	58.64	59.49	58.64	845
November 19, 2025	58.45	58.48	58.48	58.92	58.32	878
November 18, 2025	58.63	58.69	58.69	58.69	58.42	1,657
November 17, 2025	59.83	59.57	59.57	59.92	59.5	1,902
November 14, 2025	59.45	60.25	60.25	60.25	59.02	808
November 13, 2025	61.08	60.2	60.2	61.13	60.2	885
November 12, 2025	61.05	60.84	60.84	61.2	60.67	1,132
November 11, 2025	61.02	60.69	60.69	61.02	60.69	1,232
November 10, 2025	60.87	60.66	60.66	61.01	60.66	1,477
November 07, 2025	60.27	59.07	59.07	60.27	59.07	2,664
November 06, 2025	60.89	60.21	60.21	61.13	60.21	605
November 05, 2025	60.33	60.95	60.95	61.02	60.33	1,009
November 04, 2025	60.91	61.07	61.07	61.07	60.47	259
November 03, 2025	61.43	61.64	61.64	61.81	61.43	5,322
October 31, 2025	61.03	60.96	60.96	61.1	60.85	705
October 30, 2025	61.05	61.1	61.1	61.1	60.9	351
October 29, 2025	61.12	61.48	61.48	61.62	61.12	732
October 28, 2025	60.32	60.6	60.6	60.6	60.32	691
October 27, 2025	60.87	60.92	60.92	61.01	60.79	1,782
October 24, 2025	59.89	60.16	60.16	60.2	59.89	1,179
October 23, 2025	59.35	59.51	59.51	59.51	59.19	3,237
October 22, 2025	59.27	58.86	58.86	59.43	58.86	6,012
October 21, 2025	59.82	59.55	59.55	59.85	59.45	1,476
October 20, 2025	59.24	59.92	59.92	59.92	59.09	1,035
October 17, 2025	57.67	58.36	58.36	58.73	57.25	1,284
October 16, 2025	59.17	59.08	59.08	59.25	59.04	569
October 15, 2025	58.81	58.7	58.7	59.11	58.7	2,727
October 14, 2025	57.5	57.95	57.95	57.95	57.3	2,336
October 13, 2025	58.17	58.73	58.73	58.73	58.17	5,151
October 10, 2025	59.29	57.13	57.13	59.48	57.13	1,096
October 09, 2025	59.89	59.54	59.54	60	59.52	1,091
October 08, 2025	59.29	59.68	59.68	59.7	59.25	1,338
October 07, 2025	59.78	59.25	59.25	59.88	59.25	1,738
October 06, 2025	59.06	59.51	59.51	59.59	59.06	1,961
October 03, 2025	59.05	59.07	59.07	59.18	58.96	729
October 02, 2025	58.92	58.93	58.93	59.02	58.69	1,543
October 01, 2025	57.57	58.13	58.13	58.13	57.34	922
September 30, 2025	57.51	57.6	57.6	57.78	57.51	781
September 29, 2025	57.64	57.54	57.54	57.64	57.45	1,857
September 26, 2025	56.86	56.81	56.81	56.94	56.6	423
September 25, 2025	57.39	57.4	57.4	57.42	57.06	924
September 24, 2025	57.29	57.3	57.3	57.43	57.17	2,404
September 23, 2025	57	57.29	57.29	57.36	57	609
September 22, 2025	57.12	57.04	57.04	57.12	56.97	348
September 19, 2025	56.87	56.97	56.97	57.13	56.87	1,557
September 18, 2025	56.96	57.06	57.06	57.06	56.8	519
September 17, 2025	57.03	57.05	57.05	57.17	56.98	661
September 16, 2025	56.99	56.67	56.67	57.06	56.63	2,542
September 15, 2025	56.77	56.71	56.71	56.9	56.56	660
September 12, 2025	56.7	56.49	56.49	56.74	56.45	1,161

HSBC MSCI AC FAR EAST ex JAPAN UCITS ETF (H411.DE) XETRA