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
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
September 11, 2025	56.19	56.36	56.36	56.36	56	271
September 10, 2025	56.07	55.71	55.71	56.07	55.71	736
September 09, 2025	54.94	55.17	55.17	55.27	54.94	551
September 08, 2025	54.43	54.35	54.35	54.51	54.35	1,643
September 05, 2025	54.27	53.74	53.74	54.27	53.74	501
September 04, 2025	53.47	53.47	53.47	53.5	53.4	4,730
September 03, 2025	53.63	53.73	53.73	53.88	53.63	352
September 02, 2025	53.57	53.37	53.37	53.73	53.3	5,335
September 01, 2025	53.56	53.57	53.57	53.6	53.44	263
August 29, 2025	53.61	53.34	53.34	53.61	53.34	1,323
August 28, 2025	53.58	53.74	53.74	53.74	53.38	227
August 27, 2025	53.91	53.59	53.59	53.91	53.56	1,968
August 26, 2025	54.17	54.22	54.22	54.3	53.99	4,092
August 25, 2025	54.31	54.18	54.18	54.31	54.1	496
August 22, 2025	53.41	53.95	53.95	54.08	53.41	512
August 21, 2025	53.07	53.34	53.34	53.37	52.93	4,295
August 20, 2025	53.15	52.79	52.79	53.15	52.76	246
August 19, 2025	53.5	53.29	53.29	53.53	53.29	4,395
August 18, 2025	53.63	53.58	53.58	53.63	53.5	531
August 15, 2025	53.62	53.3	53.3	53.65	53.3	200
August 14, 2025	53.74	53.5	53.5	53.88	53.5	3,319
August 13, 2025	53.78	54.13	54.13	54.19	53.78	3,563
August 12, 2025	53.03	53.24	53.24	53.24	53	402
August 11, 2025	52.8	52.95	52.95	53.04	52.8	1,701
August 08, 2025	52.7	52.84	52.84	52.85	52.7	1,584
August 07, 2025	53	52.96	52.96	53.19	52.96	37
August 06, 2025	52.65	52.23	52.23	52.72	52.23	548
August 05, 2025	52.87	52.58	52.58	52.97	52.58	1,125
August 04, 2025	52.31	52.4	52.4	52.4	52.21	542
August 01, 2025	52.24	51.69	51.69	52.48	51.56	167
July 31, 2025	53.4	52.92	52.92	53.4	52.92	333
July 30, 2025	53.19	53.25	53.25	53.4	53.19	467
July 29, 2025	53.16	53.23	53.23	53.44	53.04	704

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