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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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