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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	56.21	56.47	56.47	56.62	56.12	4,772
September 10, 2025	56.53	56.18	56.18	56.66	56.14	3,963
September 09, 2025	56.28	56.25	56.25	56.39	56.05	72,968
September 08, 2025	56.05	56.22	56.22	56.27	55.94	26,958
September 05, 2025	56.27	55.76	55.76	56.27	55.59	3,594
September 04, 2025	55.8	56.05	56.05	56.1	55.79	6,487
September 03, 2025	55.82	55.81	55.81	55.93	55.64	3,619
September 02, 2025	56.24	55.42	55.42	56.24	55.42	7,173
September 01, 2025	56.3	56.25	56.25	56.36	56.17	8,556
August 29, 2025	56.46	56.11	56.11	56.55	56.11	7,577
August 28, 2025	56.79	56.57	56.57	56.79	56.38	1,052
August 27, 2025	56.59	56.55	56.55	56.64	56.4	3,898
August 26, 2025	56.61	56.43	56.43	56.67	56.43	6,761
August 25, 2025	57.35	57.02	57.02	57.41	57.02	4,948
August 22, 2025	57.22	57.54	57.54	57.7	57.19	2,210
August 21, 2025	57.35	57.26	57.26	57.35	57.07	4,299
August 20, 2025	57.18	57.37	57.37	57.51	57.16	3,469
August 19, 2025	57.14	57.48	57.48	57.56	57.09	12,064
August 18, 2025	57.04	56.97	56.97	57.04	56.75	4,934

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