HSBC MSCI Europe UCITS ETF - H4ZE.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 20, 2025	19.4	19.52	19.52	19.53	19.4	6,056
October 17, 2025	19.21	19.32	19.32	19.39	19.17	3,216
October 16, 2025	19.39	19.49	19.49	19.49	19.39	7,568
October 15, 2025	19.39	19.38	19.38	19.42	19.34	1,270
October 14, 2025	19.18	19.27	19.27	19.27	19.18	1,562
October 13, 2025	19.29	19.33	19.33	19.34	19.28	9,098
October 10, 2025	19.47	19.19	19.19	19.48	19.19	2,859
October 09, 2025	19.53	19.46	19.46	19.55	19.46	9,614
October 08, 2025	19.46	19.56	19.56	19.58	19.46	2,382
October 07, 2025	19.45	19.42	19.42	19.5	19.42	3,040
October 06, 2025	19.46	19.45	19.45	19.48	19.41	5,469
October 03, 2025	19.41	19.43	19.43	19.46	19.41	2,460
October 02, 2025	19.38	19.36	19.36	19.41	19.35	5,842
October 01, 2025	19.03	19.25	19.25	19.25	19.03	1,750
September 30, 2025	18.91	19	19	19	18.87	9,004
September 29, 2025	18.92	18.93	18.93	18.97	18.92	2,004
September 26, 2025	18.78	18.88	18.88	18.91	18.78	10,141
September 25, 2025	18.78	18.73	18.73	18.78	18.73	2,972
September 24, 2025	18.84	18.85	18.85	18.89	18.8	1,875
September 23, 2025	18.86	18.88	18.88	18.92	18.86	5,191
September 22, 2025	18.87	18.84	18.84	18.87	18.8	1,649
September 19, 2025	18.9	18.87	18.87	18.97	18.87	4,223
September 18, 2025	18.81	18.9	18.9	18.92	18.81	2,779
September 17, 2025	18.75	18.73	18.73	18.78	18.73	1,302
September 16, 2025	18.92	18.73	18.73	18.93	18.73	5,926
September 15, 2025	18.92	18.94	18.94	18.98	18.91	6,063
September 12, 2025	18.88	18.87	18.87	18.91	18.85	4,512
September 11, 2025	18.83	18.88	18.88	18.88	18.83	498
September 10, 2025	18.86	18.78	18.78	18.9	18.78	11,287
September 09, 2025	18.82	18.79	18.79	18.83	18.78	10,009
September 08, 2025	18.77	18.8	18.8	18.82	18.73	56,252
September 05, 2025	18.76	18.71	18.71	18.8	18.67	6,643
September 04, 2025	18.64	18.72	18.72	18.74	18.64	3,634
September 03, 2025	18.56	18.6	18.6	18.62	18.51	39,180
September 02, 2025	18.72	18.46	18.46	18.72	18.46	16,282
September 01, 2025	18.76	18.75	18.75	18.78	18.73	3,950
August 29, 2025	18.79	18.69	18.69	18.79	18.69	4,966
August 28, 2025	18.88	18.82	18.82	18.91	18.8	6,125
August 27, 2025	18.88	18.85	18.85	18.88	18.83	2,449
August 26, 2025	18.88	18.84	18.84	18.89	18.84	9,291
August 25, 2025	19.03	18.98	18.98	19.09	18.98	10,344
August 22, 2025	18.97	19.08	19.08	19.13	18.97	2,762
August 21, 2025	19.01	18.97	18.97	19.01	18.94	1,004
August 20, 2025	18.89	18.97	18.97	19.01	18.89	27,801
August 19, 2025	18.86	18.93	18.93	18.96	18.84	1,324
August 18, 2025	18.82	18.82	18.82	18.82	18.77	851
August 15, 2025	18.91	18.81	18.81	18.91	18.81	8,000
August 14, 2025	18.73	18.8	18.8	18.8	18.73	2,823
August 13, 2025	18.65	18.69	18.69	18.69	18.65	1,269
August 12, 2025	18.6	18.58	18.58	18.6	18.53	5,481
August 11, 2025	18.61	18.53	18.53	18.61	18.53	2,638
August 08, 2025	18.53	18.55	18.55	18.56	18.53	3,492
August 07, 2025	18.36	18.52	18.52	18.53	18.36	1,573
August 06, 2025	18.81	18.72	18.33	18.81	18.72	4,960
August 05, 2025	18.79	18.74	18.74	18.83	18.74	4,477
August 04, 2025	18.58	18.74	18.74	18.74	18.58	8,018
August 01, 2025	18.74	18.46	18.46	18.74	18.46	16,796
July 31, 2025	19.14	18.93	18.93	19.17	18.93	4,054
July 30, 2025	19.05	19.02	19.02	19.13	19.02	51,578
July 29, 2025	19.1	19.09	19.09	19.21	19.06	301,411

HSBC MSCI Europe UCITS ETF (H4ZE.DE) XETRA