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
February 20, 2026	68.07	69.09	69.09	69.12	67.96	5,780
February 19, 2026	68.12	67.89	67.89	68.12	67.71	257
February 18, 2026	67.36	68.03	68.03	68.03	67.3	1,398
February 17, 2026	67.11	67.05	67.05	67.29	66.52	1,758
February 16, 2026	67.69	67.25	67.25	67.72	67.03	2,879
February 13, 2026	66.84	66.87	66.87	66.97	66.5	2,931
February 12, 2026	67.69	66.7	66.7	67.98	66.7	3,103
February 11, 2026	66.68	67.12	67.12	67.23	66.46	3,499
February 10, 2026	65.88	66.15	66.15	66.15	65.88	1,358
February 09, 2026	65.61	66.05	66.05	66.05	65.29	1,698
February 06, 2026	64.31	65.73	65.73	65.73	64.21	1,480
February 05, 2026	64.73	64.48	64.48	64.82	64	2,652
February 04, 2026	65.82	64.63	64.63	65.82	64.63	5,940
February 03, 2026	65.79	65.38	65.38	65.94	65.38	9,958
February 02, 2026	63.97	65.59	65.59	65.59	63.73	11,416
January 30, 2026	65.33	65.22	65.22	65.88	65.22	2,756
January 29, 2026	66.35	65.15	65.15	66.55	64.9	1,579
January 28, 2026	66.58	65.98	65.98	66.66	65.98	1,238
January 27, 2026	65.71	65.35	65.35	65.8	65.35	1,636
January 26, 2026	64.8	64.8	64.8	64.9	64.37	1,192
January 23, 2026	65.16	65.07	65.07	65.16	64.86	3,837
January 22, 2026	64.75	65.08	65.08	65.17	64.75	438
January 21, 2026	64.23	65.02	65.02	65.02	63.99	1,167
January 20, 2026	64.12	63.99	63.99	64.12	63.46	1,357
January 19, 2026	64.72	64.83	64.83	64.97	64.69	1,982
January 16, 2026	65.18	64.69	64.69	65.18	64.6	756
January 15, 2026	64.6	65.22	65.22	65.43	64.6	2,096
January 14, 2026	64.47	64.28	64.28	64.56	64	1,606
January 13, 2026	64.02	64.32	64.32	64.43	64.02	834
January 12, 2026	63.68	64.18	64.18	64.18	63.5	1,783
January 09, 2026	62.96	63.59	63.59	63.76	62.96	1,838
January 08, 2026	63.08	62.93	62.93	63.16	62.91	3,670
January 07, 2026	63.48	63.25	63.25	63.48	63.16	1,929
January 06, 2026	63.21	63.59	63.59	63.69	63.11	3,435
January 05, 2026	62.84	62.65	62.65	62.92	62.6	3,485
January 02, 2026	61.39	61.63	61.63	61.63	61.35	2,224
December 30, 2025	59.65	59.9	59.9	60	59.65	311
December 29, 2025	59.48	59.55	59.55	59.75	59.37	22,749
December 23, 2025	58.41	58.69	58.69	58.77	58.41	2,147
December 22, 2025	58.71	58.7	58.7	58.86	58.56	1,358
December 19, 2025	58.18	58.52	58.52	58.87	58.09	3,106
December 18, 2025	57.65	58.18	58.18	58.28	57.65	928
December 17, 2025	58.07	57.28	57.28	58.23	57.28	2,341
December 16, 2025	57.4	57.29	57.29	57.57	57.29	1,722
December 15, 2025	58.41	57.97	57.97	58.64	57.97	1,328
December 12, 2025	59.29	58.09	58.09	59.29	58.09	1,227
December 11, 2025	58.76	58.7	58.7	58.95	58.66	1,691
December 10, 2025	59.35	59.46	59.46	59.54	59.35	1,147
December 09, 2025	59.48	59.25	59.25	59.48	59.08	2,427
December 08, 2025	59.64	59.6	59.6	59.77	59.51	8,129
December 05, 2025	59.31	59.46	59.46	59.71	59.31	2,682
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

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