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

58.44

+0.126(+0.22%)

Updated at October 21 09:29AM

Currency In EUR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	56.62	57.23	57.23	57.45	56.38	15,975
October 16, 2025	58	57.86	57.86	58.1	57.85	11,115
October 15, 2025	57.93	58.04	58.04	58.39	57.91	4,759
October 14, 2025	57.64	57.77	57.77	57.77	57.21	6,413
October 13, 2025	57.77	58.07	58.07	58.07	57.65	1,737
October 10, 2025	58.85	57.61	57.61	59	57.61	9,786
October 09, 2025	58.76	58.8	58.8	58.85	58.7	3,128
October 08, 2025	58.42	58.68	58.68	58.7	58.42	4,822
October 07, 2025	58.18	58.09	58.09	58.46	58.09	4,152
October 06, 2025	58.16	58.14	58.14	58.4	58	2,535
October 03, 2025	58.02	58	58	58.04	57.83	6,271
October 02, 2025	57.76	57.86	57.86	57.91	57.75	9,077
October 01, 2025	56.92	57.61	57.61	57.61	56.9	15,587
September 30, 2025	57.22	57.22	57.22	57.31	57.13	4,164
September 29, 2025	57.42	57.3	57.3	57.58	57.3	28,464
September 26, 2025	57.19	57.17	57.17	57.4	57.09	5,277
September 25, 2025	57.05	57.18	57.18	57.21	56.89	32,297
September 24, 2025	57.11	57.18	57.18	57.37	57.08	11,454
September 23, 2025	57.31	57.27	57.27	57.39	57.24	2,933
September 22, 2025	57.21	57.23	57.23	57.29	56.93	19,922
September 19, 2025	56.86	57.05	57.05	57.18	56.83	5,537
September 18, 2025	56.73	56.96	56.96	56.99	56.62	6,098
September 17, 2025	56.32	56.24	56.24	56.36	56.16	39,071
September 16, 2025	56.72	56.31	56.31	56.78	56.31	5,484
September 15, 2025	56.76	56.74	56.74	56.8	56.61	16,289
September 12, 2025	56.6	56.73	56.73	56.79	56.57	2,289
September 11, 2025	56.47	56.64	56.64	56.66	56.38	2,823
September 10, 2025	56.39	56.28	56.28	56.47	56.28	5,048
September 09, 2025	55.83	55.94	55.94	55.95	55.81	1,722
September 08, 2025	55.88	55.9	55.9	55.94	55.75	47,839
September 05, 2025	56.37	55.62	55.62	56.37	55.48	10,911
September 04, 2025	55.9	56.1	56.1	56.17	55.9	7,784
September 03, 2025	55.77	55.62	55.62	55.89	55.62	16,379
September 02, 2025	55.7	55.15	55.15	55.82	55.15	6,980
September 01, 2025	55.62	55.8	55.8	55.8	55.6	6,033
August 29, 2025	56.21	55.66	55.66	56.21	55.66	6,122
August 28, 2025	56.21	56.07	56.07	56.28	55.91	5,312
August 27, 2025	56.2	56.3	56.3	56.4	56.2	4,694
August 26, 2025	55.82	55.75	55.75	55.86	55.66	9,447
August 25, 2025	55.64	55.82	55.82	55.82	55.62	11,295
August 22, 2025	55.38	55.77	55.77	55.8	55.38	9,818
August 21, 2025	55.51	55.48	55.48	55.51	55.2	1,502
August 20, 2025	55.48	55.19	55.19	55.55	54.91	8,039
August 19, 2025	55.65	55.61	55.61	55.8	55.49	26,898
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