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

58.68

-0.036(-0.06%)

Updated at March 13 05:35PM

Currency In EUR

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 13, 2026	58.55	58.68	58.68	59.06	58.55	3,905
March 12, 2026	58.95	58.72	58.72	58.96	58.57	2,324
March 11, 2026	58.99	59.01	59.01	59.14	58.85	2,588
March 10, 2026	58.99	59.1	59.1	59.11	58.77	9,481
March 09, 2026	57.91	58.49	58.49	58.49	57.9	1,535
March 06, 2026	59.41	58.73	58.73	59.41	58.61	2,919
March 05, 2026	59.56	59.44	59.44	59.66	59.32	6,122
March 04, 2026	59.05	59.54	59.54	59.54	59.01	9,196
March 03, 2026	58.93	58.96	58.96	59.07	58.62	8,248
March 02, 2026	58.29	59.2	59.2	59.35	58.24	21,526
February 27, 2026	58.89	58.64	58.64	58.94	58.46	17,608
February 26, 2026	59.3	59.03	59.03	59.4	58.76	596
February 25, 2026	58.97	59.23	59.23	59.3	58.96	1,402
February 24, 2026	58.62	58.79	58.79	58.84	58.59	4,452
February 23, 2026	58.64	58.48	58.48	59.11	58.36	6,082
February 20, 2026	59.05	58.99	0	59.06	58.65	2,344
February 19, 2026	58.88	58.83	0	58.92	58.61	2,715
February 18, 2026	58.52	58.9	0	58.9	58.47	1,148
February 17, 2026	58.16	58.27	0	58.31	57.95	5,471
February 16, 2026	58.23	58.12	0	58.34	58.09	713
February 13, 2026	58.08	58.22	0	58.34	57.88	83,229
February 12, 2026	59.14	58.35	0	59.14	58.32	871
February 11, 2026	58.85	58.94	0	59.32	58.8	1,657
February 10, 2026	58.91	59.03	0	59.14	58.85	570
February 09, 2026	58.97	59.01	0	59.04	58.5	14,160
February 06, 2026	57.99	58.86	0	58.86	57.99	7,349
February 05, 2026	58.84	58.37	0	58.93	58.08	6,061
February 04, 2026	59.33	59.2	0	59.44	59.05	4,952
February 03, 2026	59.97	59.45	0	60.07	59.45	5,117
February 02, 2026	58.73	59.84	0	59.84	58.73	3,312
January 30, 2026	58.58	59.14	0	59.15	58.58	2,477
January 29, 2026	59.15	58.58	0	59.31	58.46	10,115
January 28, 2026	59.19	59.23	0	59.27	59.05	3,764
January 27, 2026	59.5	59.05	0	59.51	59.05	1,389
January 26, 2026	59.11	59.23	0	59.23	58.85	5,678
January 23, 2026	59.72	59.56	0	59.72	59.48	2,838
January 22, 2026	59.77	59.68	0	59.93	59.68	3,075
January 21, 2026	58.94	59.31	0	59.41	58.59	3,966
January 20, 2026	59.26	59.25	0	59.29	58.83	6,234
January 19, 2026	59.87	59.71	0	60	59.7	3,418
January 16, 2026	60.77	60.7	0	60.77	60.46	32,992
January 15, 2026	60.37	60.81	0	60.83	60.37	38,903
January 14, 2026	60.45	60.12	0	60.45	59.88	3,181
January 13, 2026	60.52	60.56	0	60.65	60.44	4,554
January 12, 2026	60.06	60.42	0	60.42	59.87	3,281
January 09, 2026	60.16	60.51	0	60.53	60.16	8,782
January 08, 2026	59.92	60.15	0	60.15	59.92	18,857
January 07, 2026	60.16	59.96	0	60.21	59.96	3,444
January 06, 2026	59.6	59.99	0	60.05	59.53	3,562
January 05, 2026	59.49	59.72	0	59.81	59.49	2,598
January 02, 2026	59.38	59.03	0	59.53	59.03	4,285
December 30, 2025	59.37	59.44	0	59.44	59.35	351
December 29, 2025	59.45	59.38	0	59.5	59.24	3,100
December 23, 2025	59.05	59.27	0	59.28	59	5,805
December 22, 2025	59.18	59.2	0	59.2	59	2,408
December 19, 2025	58.68	59	0	59	58.5	4,856
December 18, 2025	58.13	58.78	0	58.8	58.13	1,534
December 17, 2025	58.81	58	0	58.93	58	1,062
December 16, 2025	58.4	58.35	0	58.63	58.27	44,271
December 15, 2025	59.02	58.75	0	59.15	58.57	2,227