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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	63.68	64.32	64.32	64.32	63.65	3,106
February 19, 2026	63.87	63.51	63.51	63.87	63.33	11,001
February 18, 2026	63.48	64.03	64.03	64.03	63.48	5,353
February 17, 2026	62.69	63.18	63.18	63.18	62.5	12,359
February 16, 2026	62.98	62.74	62.74	63.08	62.74	2,937
February 13, 2026	62.97	62.79	62.79	63.04	62.5	86,799
February 12, 2026	63.86	63.06	63.06	63.92	63	10,086
February 11, 2026	63.41	63.27	63.27	63.6	63.02	10,867
February 10, 2026	63.48	63.4	63.4	63.7	63.4	21,238
February 09, 2026	63.2	63.51	63.51	63.51	62.88	5,128
February 06, 2026	62	62.87	62.87	62.87	61.9	2,070
February 05, 2026	62.67	62.13	62.13	62.81	61.77	6,607
February 04, 2026	63.27	62.95	62.61	63.51	62.95	15,385
February 03, 2026	63.78	63.19	62.85	63.95	63.05	14,241
February 02, 2026	62.15	63.32	62.98	63.34	62.15	23,347
January 30, 2026	62.26	62.66	62.66	62.83	62.22	5,757
January 29, 2026	62.64	62.03	62.03	62.88	61.95	2,817
January 28, 2026	63.42	62.51	62.51	63.42	62.51	3,325
January 27, 2026	62.95	63.13	63.13	63.21	62.78	6,948
January 26, 2026	62.65	62.75	62.75	62.89	62.47	8,689
January 23, 2026	62.54	62.64	62.64	62.66	62.33	5,469
January 22, 2026	62.74	62.73	62.73	62.94	62.64	4,492
January 21, 2026	61.96	61.91	61.91	62	61.4	3,247
January 20, 2026	61.97	62.04	62.04	62.04	61.5	70,470
January 19, 2026	62.55	62.42	62.42	62.78	62.4	6,908
January 16, 2026	63.65	63.48	63.48	63.65	63.32	1,458
January 15, 2026	63.65	63.63	63.63	63.72	63.46	2,677
January 14, 2026	63.66	63.27	63.27	63.7	63.27	3,956
January 13, 2026	63.48	63.5	63.5	63.65	63.29	1,975
January 12, 2026	63.1	63.37	63.37	63.41	62.91	5,981
January 09, 2026	62.48	63.16	63.16	63.17	62.48	6,269
January 08, 2026	62.29	62.14	62.14	62.4	62.12	4,565
January 07, 2026	62.49	62.38	62.38	62.49	62.29	6,698
January 06, 2026	62.4	62.63	62.63	62.63	62.22	9,034
January 05, 2026	62.08	62.39	62.39	62.39	61.95	4,636
January 02, 2026	60.95	61.61	61.61	61.71	60.95	10,695
December 30, 2025	60.59	61.01	61.01	61.01	60.59	8,908
December 29, 2025	60.54	60.55	60.55	60.62	60.33	14,110
December 23, 2025	60.47	60.49	60.49	60.52	60.29	12,251
December 22, 2025	60.64	60.43	60.43	60.64	60.35	4,323
December 19, 2025	60.41	60.6	60.6	60.68	60.35	8,626
December 18, 2025	59.83	60.42	60.42	60.46	59.83	18,971
December 17, 2025	60.33	59.79	59.79	60.37	59.79	79,836
December 16, 2025	60.33	60.15	60.15	60.47	60.11	36,020
December 15, 2025	60.45	60.5	60.5	60.6	60.35	19,432
December 12, 2025	60.78	60.17	60.17	60.97	60.17	24,693
December 11, 2025	59.98	60.58	60.58	60.7	59.86	22,873
December 10, 2025	60.11	60.1	60.1	60.2	59.98	3,198
December 09, 2025	60.45	60.19	60.19	60.45	60.14	7,199
December 08, 2025	60.19	60.17	60.17	60.32	60.14	3,638
December 05, 2025	60.33	60.25	60.25	60.5	60.25	6,466
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

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