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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

HSBC MSCI Europe UCITS ETF (H4ZE.DE) XETRA