HSBC S&P 500 UCITS ETF - H4ZF.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	55.62	55.68	55.68	55.77	55.54	3,383
August 15, 2025	56.04	55.58	55.58	56.08	55.56	4,829
August 14, 2025	55.72	55.88	55.88	55.97	55.61	8,551
August 13, 2025	55.63	55.55	55.55	55.75	55.55	5,370
August 12, 2025	55.43	55.48	55.48	55.62	55.36	14,528
August 11, 2025	55.39	55.54	55.54	55.59	55.29	9,292
August 08, 2025	54.97	55.1	55.1	55.26	54.97	4,514
August 07, 2025	54.94	54.93	54.93	55.3	54.92	6,900
August 06, 2025	55.11	54.95	54.95	55.11	54.74	4,358
August 05, 2025	55.42	54.81	54.81	55.47	54.81	7,102
August 04, 2025	54.53	55.01	55.01	55.04	54.53	10,294
August 01, 2025	55.75	54.43	54.43	55.78	54.16	7,563
July 31, 2025	56.55	56.31	56.31	56.72	56.18	8,771
July 30, 2025	55.65	56.02	56.02	56.09	55.64	8,820
July 29, 2025	55.88	55.72	55.72	56.02	55.72	2,577
July 28, 2025	55.22	55.46	55.46	55.46	55.18	8,976
July 25, 2025	54.68	54.81	54.81	54.84	54.63	13,548
July 24, 2025	54.55	54.58	54.58	54.65	54.5	10,335
July 23, 2025	54.61	54.68	54.42	54.77	54.58	10,274
July 22, 2025	54.65	54.36	54.09	54.68	54.36	12,869
July 21, 2025	54.88	54.79	54.52	54.97	54.73	19,585
July 18, 2025	55.02	54.73	54.73	55.02	54.7	17,798
July 17, 2025	54.84	54.91	54.91	54.93	54.69	19,937
July 16, 2025	54.23	53.7	53.7	54.72	53.7	7,166
July 15, 2025	54.55	54.71	54.71	54.72	54.46	24,970
July 14, 2025	54.05	54.24	54.24	54.24	53.99	19,393
July 11, 2025	54.3	54.18	54.18	54.3	54.03	743
July 10, 2025	53.92	54.47	54.47	54.47	53.92	2,271
July 09, 2025	53.8	53.99	53.99	54.21	53.8	6,909
July 08, 2025	53.74	53.84	53.84	54.01	53.72	2,247
July 07, 2025	53.83	53.85	53.85	54.07	53.83	4,078
July 04, 2025	53.78	53.64	53.64	53.78	53.59	31,823
July 03, 2025	53.49	54.03	54.03	54.05	53.47	4,123
July 02, 2025	53.49	53.42	53.42	53.49	53.2	20,542
July 01, 2025	53.3	53.27	53.27	53.3	52.98	33,410
June 30, 2025	53.44	53.32	53.32	53.53	53.32	26,732
June 27, 2025	53.21	53.39	53.39	53.39	53.09	5,062
June 26, 2025	52.9	53	53	53.06	52.79	13,911
June 25, 2025	53.16	53.04	53.04	53.23	53.04	6,271
June 24, 2025	53.07	52.97	52.97	53.07	52.85	25,739
June 23, 2025	52.44	52.46	52.46	52.82	52.44	5,468
June 20, 2025	52.45	52.55	52.55	52.88	52.4	18,906
June 19, 2025	52.7	52.29	52.29	52.7	52.19	5,696
June 18, 2025	52.66	52.75	52.75	52.93	52.65	9,081
June 17, 2025	52.61	52.79	52.79	52.79	52.5	7,630
June 16, 2025	52.52	52.76	52.76	52.79	52.42	9,321
June 13, 2025	52.27	52.57	52.57	52.73	52.23	17,716
June 12, 2025	52.87	52.73	52.73	52.88	52.16	38,292
June 11, 2025	53.42	53.29	53.29	53.51	53.28	14,198
June 10, 2025	53.3	53.24	53.24	53.32	53.15	15,396
June 09, 2025	53.12	53.19	53.19	53.29	53.11	16,049
June 06, 2025	52.81	53.18	53.18	53.41	52.77	5,833
June 05, 2025	52.92	52.98	52.98	53.09	52.44	32,089
June 04, 2025	53.07	52.96	52.96	53.2	52.91	8,220
June 03, 2025	52.37	53	53	53	52.28	41,980
June 02, 2025	52.15	52.15	52.15	52.36	51.93	16,068
May 30, 2025	52.6	52.52	52.52	52.78	52.45	13,810
May 29, 2025	53.58	52.56	52.56	53.79	52.56	9,990
May 28, 2025	52.88	52.85	52.85	53.05	52.69	5,505
May 27, 2025	52.26	52.63	52.63	52.63	52.08	2,981

HSBC S&P 500 UCITS ETF (H4ZF.DE) XETRA