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
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
July 28, 2025	52.92	52.88	52.88	52.92	52.77	1,269
July 25, 2025	52.41	52.52	52.52	52.57	52.24	382
July 24, 2025	52.91	52.24	52.24	52.91	52.24	5,150
July 23, 2025	52.5	52.55	52.55	52.69	52.5	266
July 22, 2025	52.03	51.96	51.96	52.03	51.82	714
July 21, 2025	52.29	52.36	52.36	52.36	52.29	649
July 18, 2025	52.35	52.27	52.27	52.42	52.21	2,755
July 17, 2025	52.02	52.21	52.21	52.21	51.94	115
July 16, 2025	51.63	51.2	51.2	51.63	51.2	1,407
July 15, 2025	51.22	51.45	51.45	51.45	51.22	210
July 14, 2025	50.69	50.58	50.58	50.69	50.58	261
July 11, 2025	51	50.57	50.57	51	50.57	510
July 10, 2025	50.38	50.48	50.48	50.48	50.38	327
July 09, 2025	50.01	50.09	50.09	50.14	49.9	327
July 08, 2025	50.09	50.13	50.13	50.19	50.07	291

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