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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	19.76	19.78	19.78	19.81	19.73	1,956
December 03, 2025	19.72	19.69	19.69	19.77	19.66	2,066
December 02, 2025	19.65	19.68	19.68	19.74	19.65	7,671
December 01, 2025	19.63	19.65	19.65	19.66	19.59	11,089
November 28, 2025	19.66	19.7	19.7	19.71	19.64	3,592
November 27, 2025	19.61	19.64	19.64	19.64	19.61	4,371
November 26, 2025	19.49	19.63	19.63	19.63	19.46	2,862
November 25, 2025	19.28	19.42	19.42	19.42	19.21	7,954
November 24, 2025	19.31	19.24	19.24	19.31	19.22	2,613
November 21, 2025	19.04	19.22	19.22	19.22	19.04	1,352
November 20, 2025	19.38	19.26	19.26	19.4	19.26	1,156
November 19, 2025	19.21	19.19	19.19	19.26	19.16	1,773
November 18, 2025	19.31	19.2	19.2	19.34	19.2	7,889
November 17, 2025	19.69	19.54	19.54	19.69	19.54	4,349
November 14, 2025	19.69	19.65	19.65	19.71	19.48	7,042
November 13, 2025	20.01	19.85	19.85	20.01	19.85	2,569
November 12, 2025	19.91	19.97	19.97	20.01	19.91	2,810
November 11, 2025	19.68	19.82	19.82	19.82	19.66	7,970
November 10, 2025	19.5	19.57	19.57	19.58	19.5	8,247
November 07, 2025	19.43	19.28	19.28	19.43	19.24	14,610
November 06, 2025	19.49	19.37	19.37	19.5	19.37	1,030
November 05, 2025	19.35	19.53	19.53	19.54	19.34	3,325
November 04, 2025	19.33	19.48	19.48	19.48	19.24	6,967
November 03, 2025	19.51	19.51	19.51	19.61	19.51	5,578
October 31, 2025	19.59	19.51	19.51	19.59	19.48	2,084
October 30, 2025	19.55	19.6	19.6	19.6	19.52	2,878
October 29, 2025	19.62	19.61	19.61	19.68	19.6	64
October 28, 2025	19.64	19.63	19.63	19.64	19.59	655
October 27, 2025	19.66	19.68	19.68	19.68	19.6	3,577
October 24, 2025	19.62	19.61	19.61	19.63	19.53	5,054
October 23, 2025	19.54	19.56	19.56	19.57	19.52	326
October 22, 2025	19.5	19.49	19.49	19.57	19.49	2,189
October 21, 2025	19.55	19.55	19.55	19.57	19.52	8,273
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

HSBC MSCI Europe UCITS ETF (H4ZE.DE) XETRA