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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	59.05	58.99	58.99	59.06	58.65	2,344
February 19, 2026	58.88	58.83	58.83	58.92	58.61	2,715
February 18, 2026	58.52	58.9	58.9	58.9	58.47	1,148
February 17, 2026	58.16	58.27	58.27	58.31	57.95	5,471
February 16, 2026	58.23	58.12	58.12	58.34	58.09	713
February 13, 2026	58.08	58.22	58.22	58.34	57.88	83,229
February 12, 2026	59.14	58.35	58.35	59.14	58.32	871
February 11, 2026	58.85	58.94	58.94	59.32	58.8	1,657
February 10, 2026	58.91	59.03	59.03	59.14	58.85	570
February 09, 2026	58.97	59.01	59.01	59.04	58.5	14,160
February 06, 2026	57.99	58.86	58.86	58.86	57.99	7,349
February 05, 2026	58.84	58.37	58.37	58.93	58.08	6,061
February 04, 2026	59.33	59.2	58.93	59.44	59.05	4,952
February 03, 2026	59.97	59.45	59.17	60.07	59.45	5,117
February 02, 2026	58.73	59.84	59.56	59.84	58.73	3,312
January 30, 2026	58.58	59.14	59.14	59.15	58.58	2,377
January 29, 2026	59.15	58.58	58.58	59.31	58.46	10,115
January 28, 2026	59.19	59.23	59.23	59.27	59.05	3,764
January 27, 2026	59.5	59.05	59.05	59.51	59.05	1,389
January 26, 2026	59.11	59.23	59.23	59.23	58.85	5,678
January 23, 2026	59.72	59.56	59.56	59.72	59.48	2,838
January 22, 2026	59.77	59.68	59.68	59.93	59.68	3,075
January 21, 2026	58.94	59.31	59.31	59.41	58.59	3,966
January 20, 2026	59.26	59.25	59.25	59.29	58.83	6,234
January 19, 2026	59.87	59.71	59.71	60	59.7	3,418
January 16, 2026	60.77	60.69	60.69	60.77	60.46	32,892
January 15, 2026	60.37	60.81	60.81	60.83	60.37	38,903
January 14, 2026	60.45	59.98	59.98	60.45	59.88	1,943
January 13, 2026	60.52	60.56	60.56	60.65	60.44	4,554
January 12, 2026	60.06	60.42	60.42	60.42	59.87	3,281
January 09, 2026	60.16	60.51	60.51	60.53	60.16	8,782
January 08, 2026	59.92	60.08	60.08	60.08	59.92	18,817
January 07, 2026	60.16	59.96	59.96	60.21	59.96	3,444
January 06, 2026	59.6	59.99	59.99	60.05	59.53	3,562
January 05, 2026	59.49	59.72	59.72	59.81	59.49	2,598
January 02, 2026	59.38	59.03	59.03	59.53	59.03	4,285
December 30, 2025	59.37	59.44	59.44	59.44	59.35	351
December 29, 2025	59.45	59.38	59.38	59.5	59.24	3,100
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

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