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
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
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

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