HSBC EURO STOXX 50 UCITS ETF - H4ZA.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	60.18	60.23	60.23	60.28	60.12	23,334
December 03, 2025	60.16	59.96	59.96	60.22	59.95	7,533
December 02, 2025	59.71	59.89	59.89	60.12	59.69	10,009
December 01, 2025	59.44	59.64	59.64	59.67	59.2	9,554
November 28, 2025	59.49	59.67	59.67	59.72	59.4	7,950
November 27, 2025	59.38	59.48	59.48	59.57	59.38	22,873
November 26, 2025	59.04	59.5	59.5	59.5	58.82	4,976
November 25, 2025	58.3	58.63	58.63	58.63	58.03	21,301
November 24, 2025	58.32	58.15	58.15	58.45	57.97	5,450
November 21, 2025	57.66	57.99	57.99	58.12	57.56	13,205
November 20, 2025	58.97	58.49	58.49	59.12	58.49	11,888
November 19, 2025	58.16	58.25	58.25	58.65	57.94	5,915
November 18, 2025	58.47	58.16	58.16	58.59	57.97	4,593
November 17, 2025	59.87	59.3	59.3	59.87	59.27	15,993
November 14, 2025	59.98	59.82	59.82	59.98	59.19	9,616
November 13, 2025	61	60.33	60.33	61.12	60.33	2,913
November 12, 2025	60.44	60.82	60.82	60.98	60.44	22,339
November 11, 2025	59.75	60.16	60.16	60.16	59.7	7,295
November 10, 2025	59.34	59.49	59.49	59.58	59.18	6,958
November 07, 2025	59.13	58.44	58.44	59.13	58.42	3,166
November 06, 2025	59.36	58.87	58.87	59.48	58.87	5,398
November 05, 2025	58.92	59.55	59.55	59.64	58.92	2,311
November 04, 2025	58.85	59.45	59.45	59.45	58.62	9,868
November 03, 2025	59.43	59.59	59.59	59.88	59.43	38,965
October 31, 2025	59.8	59.45	59.45	59.8	59.39	7,746
October 30, 2025	59.93	59.81	59.81	59.96	59.54	11,523
October 29, 2025	59.9	59.89	59.89	60.17	59.82	2,637
October 28, 2025	59.79	59.88	59.88	59.95	59.79	10,207
October 27, 2025	59.78	59.92	59.92	59.95	59.7	2,986
October 24, 2025	59.74	59.53	59.53	59.74	59.32	7,729
October 23, 2025	59.34	59.47	59.47	59.47	59.3	2,766
October 22, 2025	59.41	59.18	59.18	59.62	59.18	1,787
October 21, 2025	59.59	59.71	59.71	59.75	59.58	5,587
October 20, 2025	59.32	59.66	59.66	59.66	59.26	1,451
October 17, 2025	58.42	58.87	58.87	59.1	58.31	4,887
October 16, 2025	58.91	59.36	59.36	59.36	58.82	1,284
October 15, 2025	58.95	58.83	58.83	59.16	58.77	6,807
October 14, 2025	57.91	58.31	58.31	58.31	57.72	11,038
October 13, 2025	58.38	58.46	58.46	58.63	58.18	16,912
October 10, 2025	59.17	58.04	58.04	59.25	58.04	8,572
October 09, 2025	59.45	59.05	59.05	59.45	59.05	15,279
October 08, 2025	58.87	59.31	59.31	59.39	58.87	3,519
October 07, 2025	59.04	58.92	58.92	59.21	58.89	8,302
October 06, 2025	59.24	59.06	59.06	59.27	58.87	11,755
October 03, 2025	59.46	59.32	59.32	59.47	59.23	10,000
October 02, 2025	59.2	59.29	59.29	59.54	59.17	17,546
October 01, 2025	57.86	58.6	58.6	58.6	57.8	4,852
September 30, 2025	57.7	57.96	57.96	58.01	57.56	4,954
September 29, 2025	57.87	57.81	57.81	57.9	57.69	7,984
September 26, 2025	57.35	57.71	57.71	57.72	57.35	2,971
September 25, 2025	57.16	57.09	57.09	57.21	56.77	5,310
September 24, 2025	57.36	57.3	57.3	57.44	57.17	2,566
September 23, 2025	57.14	57.42	57.42	57.56	57.14	4,430
September 22, 2025	57.24	57.05	57.05	57.24	56.9	16,379
September 19, 2025	57.24	57.25	57.25	57.43	57.19	3,386
September 18, 2025	56.62	57.24	57.24	57.24	56.62	4,951
September 17, 2025	56.5	56.29	56.29	56.5	56.2	8,272
September 16, 2025	56.98	56.32	56.32	57.03	56.31	8,749
September 15, 2025	56.8	57.03	57.03	57.05	56.8	7,167
September 12, 2025	56.52	56.5	56.5	56.54	56.27	10,543

HSBC EURO STOXX 50 UCITS ETF (H4ZA.DE) XETRA