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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 28, 2025	19.25	19.04	19.04	19.25	19.01	5,835
July 25, 2025	19.04	19.06	19.06	19.09	19.02	6,459
July 24, 2025	19.14	19.11	19.11	19.2	19.11	2,957
July 23, 2025	19.02	19.08	19.08	19.08	19.02	518
July 22, 2025	18.9	18.87	18.87	18.91	18.83	5,936
July 21, 2025	18.98	18.93	18.93	18.98	18.91	7,272
July 18, 2025	19.03	18.96	18.96	19.06	18.95	8,840
July 17, 2025	18.93	18.98	18.98	18.98	18.92	1,074
July 16, 2025	18.89	18.77	18.77	18.93	18.77	7,973
July 15, 2025	19.02	18.91	18.91	19.02	18.91	1,104
July 14, 2025	18.88	18.97	18.97	18.97	18.88	4,102
July 11, 2025	19.16	19	19	19.16	18.98	15,930
July 10, 2025	19.18	19.21	19.21	19.21	19.18	28,163
July 09, 2025	19	19.1	19.1	19.12	19	57,653
July 08, 2025	18.9	18.96	18.96	18.96	18.86	2,055
July 07, 2025	18.78	18.87	18.87	18.87	18.78	4,853
July 04, 2025	18.84	18.78	18.78	18.84	18.73	6,715
July 03, 2025	18.86	18.87	18.87	18.87	18.8	32
July 02, 2025	18.82	18.78	18.78	18.83	18.74	9,643
July 01, 2025	18.81	18.73	18.73	18.81	18.66	18,781
June 30, 2025	18.9	18.76	18.76	18.9	18.76	7,697
June 27, 2025	18.77	18.86	18.86	18.86	18.77	8,542
June 26, 2025	18.71	18.64	18.64	18.71	18.62	12,624
June 25, 2025	18.83	18.66	18.66	18.85	18.63	3,514
June 24, 2025	18.85	18.82	18.82	18.85	18.78	2,607
June 23, 2025	18.53	18.57	18.57	18.63	18.49	5,908
June 20, 2025	18.69	18.62	18.62	18.77	18.62	9,580
June 19, 2025	18.66	18.59	18.59	18.66	18.59	2,762
June 18, 2025	18.82	18.74	18.74	18.82	18.72	6,922
June 17, 2025	18.83	18.81	18.81	18.87	18.76	3,508
June 16, 2025	18.94	18.97	18.97	19	18.91	16,212
June 13, 2025	18.92	18.91	18.91	18.95	18.88	11,069
June 12, 2025	19.05	19.08	19.08	19.08	18.98	2,660
June 11, 2025	19.2	19.14	19.14	19.2	19.14	7,140
June 10, 2025	19.2	19.2	19.2	19.22	19.16	3,167
June 09, 2025	19.25	19.2	19.2	19.25	19.19	6,987
June 06, 2025	19.17	19.22	19.22	19.23	19.17	5,667
June 05, 2025	19.15	19.16	19.16	19.19	19.07	43,926
June 04, 2025	19.11	19.13	19.13	19.14	19.09	6,326
June 03, 2025	19.03	19.04	19.04	19.04	18.95	4,623
June 02, 2025	19.02	18.99	18.99	19.02	18.93	7,982
May 30, 2025	19.04	19.04	19.04	19.13	19.04	4,465
May 29, 2025	19.16	19.01	19.01	19.16	19.01	2,658
May 28, 2025	19.17	19.03	19.03	19.18	19.03	5,428
May 27, 2025	19.13	19.17	19.17	19.22	19.13	1,193

HSBC MSCI Europe UCITS ETF (H4ZE.DE) XETRA