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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	59.05	59.27	59.27	59.28	59	5,805
December 22, 2025	59.18	59.2	59.2	59.2	59	2,408
December 19, 2025	58.68	59	59	59	58.5	4,856
December 18, 2025	58.13	58.78	58.78	58.8	58.13	1,534
December 17, 2025	58.81	58	58	58.93	58	1,062
December 16, 2025	58.4	58.35	58.35	58.63	58.27	44,271
December 15, 2025	59.02	58.75	58.75	59.15	58.57	2,227
December 12, 2025	59.52	58.83	58.83	59.56	58.83	11,110
December 11, 2025	59.08	59.11	59.11	59.32	59.04	2,980
December 10, 2025	59.49	59.5	59.5	59.56	59.38	2,809
December 09, 2025	59.61	59.66	59.66	59.67	59.46	9,525
December 08, 2025	59.7	59.59	59.59	59.74	59.59	3,513
December 05, 2025	59.64	59.72	59.72	59.78	59.51	1,183
December 04, 2025	59.43	59.42	59.42	59.49	59.35	4,538
December 03, 2025	59.46	59.38	59.38	59.46	59.1	2,942
December 02, 2025	59.29	59.41	59.41	59.68	59.29	3,927
December 01, 2025	59.28	59.57	59.57	59.57	59.1	8,244
November 28, 2025	59.61	59.65	59.65	59.79	59.57	1,310
November 27, 2025	59.42	59.43	59.43	59.53	59.41	3,097
November 26, 2025	59.33	59.51	59.51	59.51	59.23	5,816
November 25, 2025	58.83	58.78	58.78	58.84	58.33	8,943
November 24, 2025	58.24	58.73	58.73	58.74	58.02	413
November 21, 2025	57.42	57.85	57.85	57.85	57.15	4,375
November 20, 2025	59.01	58.59	58.59	59.18	58.59	6,147
November 19, 2025	57.8	58.08	58.08	58.45	57.77	859
November 18, 2025	57.9	57.89	57.89	58.09	57.44	3,661
November 17, 2025	58.97	58.6	58.6	59.02	58.46	4,092
November 14, 2025	58.43	58.8	58.8	58.8	57.86	11,031
November 13, 2025	59.71	58.8	58.8	59.72	58.8	4,990
November 12, 2025	59.95	59.69	59.69	60.01	59.64	8,863
November 11, 2025	59.66	59.4	59.4	59.66	59.36	3,167
November 10, 2025	59.2	59.26	59.26	59.45	59.19	9,180
November 07, 2025	59.09	58.01	58.01	59.09	58	10,944
November 06, 2025	59.52	58.85	58.85	59.74	58.85	3,314
November 05, 2025	59.44	59.9	59.9	59.9	59.43	581
November 04, 2025	59.5	59.8	59.8	59.95	59.36	1,819
November 03, 2025	60	59.99	59.99	60.29	59.95	3,791
October 31, 2025	60.1	59.95	59.95	60.16	59.86	35,874
October 30, 2025	59.96	59.96	59.96	60.05	59.83	3,449
October 29, 2025	60.07	59.85	59.85	60.07	59.8	4,980
October 28, 2025	59.58	59.68	59.68	59.87	59.54	8,006
October 27, 2025	59.56	59.54	59.54	59.56	59.4	20,575
October 24, 2025	58.81	59.11	59.11	59.11	58.72	19,360
October 23, 2025	58.5	58.5	58.5	58.53	58.26	7,645
October 22, 2025	58.65	58.26	58.26	58.81	58.26	18,288
October 21, 2025	58.43	58.65	58.65	58.73	58.43	13,244
October 20, 2025	57.99	58.32	58.32	58.37	57.89	8,900
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

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