HSBC S&P 500 UCITS ETF (H4ZF.DE) XETRA
Currency In EUR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
H4ZF.DE Historical Return
If you invested €1000 in HSBC S&P 500 UCITS ETF (H4ZF.DE) 10 years ago, it would be worth €4,001.87 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €1,940.88, while €1000 invested 1 year ago would be worth €1,190.14. This corresponds to total returns of 300.19%, 94.09%, 19.01%, respectively, with annualized returns of 14.88%, 14.19%, 19.01%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
H4ZF.DE Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2026 | 68.65 | 68.55 | 68.55 | 68.76 | 68.29 | 14,742 |
| September 30, 2026 | 68.37 | 68.59 | 68.59 | 68.67 | 68.15 | 3,893 |
| September 29, 2026 | 68.26 | 68.3 | 68.3 | 68.53 | 68.26 | 1,032 |
| September 28, 2026 | 68.45 | 68.22 | 68.22 | 68.52 | 68.18 | 5,738 |
| September 25, 2026 | 68.44 | 68.39 | 68.39 | 68.6 | 68.3 | 1,784 |
| September 24, 2026 | 68.03 | 68.11 | 68.11 | 68.24 | 67.9 | 7,529 |
| September 23, 2026 | 68.71 | 68.43 | 68.43 | 68.76 | 68.43 | 1,153 |
| September 22, 2026 | 68.43 | 68.51 | 68.51 | 68.55 | 68.39 | 5,920 |
| September 21, 2026 | 67.69 | 68.05 | 68.05 | 68.05 | 67.68 | 773 |
| September 18, 2026 | 67.38 | 67.14 | 67.14 | 67.45 | 67.11 | 1,577 |
| September 17, 2026 | 66.95 | 67.12 | 67.12 | 67.22 | 66.95 | 9,932 |
| September 16, 2026 | 66.5 | 66.64 | 66.64 | 66.64 | 66.43 | 1,082 |
| September 15, 2026 | 66.5 | 66.34 | 66.34 | 66.66 | 66.3 | 8,979 |
| September 11, 2026 | 66.34 | 66.73 | 66.73 | 66.73 | 66.3 | 5,334 |
| September 10, 2026 | 66.42 | 66.08 | 66.08 | 66.44 | 65.99 | 1,781 |
| September 09, 2026 | 66.61 | 66.27 | 66.27 | 66.61 | 66.21 | 1,457 |
| September 08, 2026 | 66.86 | 66.75 | 66.75 | 66.91 | 66.72 | 9,392 |
| September 07, 2026 | 67.09 | 66.83 | 66.83 | 67.09 | 66.83 | 243 |
| September 04, 2026 | 67.25 | 66.96 | 66.96 | 67.33 | 66.96 | 6,392 |
| September 03, 2026 | 66.68 | 67.26 | 67.26 | 67.26 | 66.66 | 752 |
| September 02, 2026 | 66.6 | 66.82 | 66.82 | 66.84 | 66.44 | 1,081 |
| September 01, 2026 | 66.92 | 66.62 | 66.62 | 66.94 | 66.41 | 19,830 |
| August 31, 2026 | 67.05 | 66.64 | 66.64 | 67.05 | 66.64 | 9,883 |
| August 28, 2026 | 66.99 | 67.51 | 67.51 | 67.51 | 66.94 | 3,910 |
| August 27, 2026 | 66.7 | 66.87 | 66.87 | 66.91 | 66.62 | 2,232 |
| August 26, 2026 | 66.36 | 66.43 | 66.43 | 66.49 | 66.33 | 2,510 |
| August 25, 2026 | 66.45 | 66.29 | 66.29 | 66.53 | 66.17 | 3,565 |
| August 24, 2026 | 66.17 | 66.2 | 66.2 | 66.25 | 66.11 | 2,068 |
| August 21, 2026 | 66.06 | 66.39 | 66.39 | 66.39 | 66.06 | 2,799 |
| August 20, 2026 | 66.66 | 66.32 | 66.32 | 66.67 | 66.32 | 558 |
| August 19, 2026 | 66.92 | 66.82 | 66.82 | 66.96 | 66.79 | 4,705 |
| August 18, 2026 | 67.26 | 67.06 | 67.06 | 67.26 | 67.03 | 2,796 |
| August 17, 2026 | 67.85 | 67.67 | 67.67 | 67.85 | 67.61 | 20,855 |
| August 14, 2026 | 68.15 | 67.78 | 67.78 | 68.16 | 67.78 | 3,504 |
| August 13, 2026 | 67.9 | 68.05 | 68.05 | 68.23 | 67.85 | 4,704 |
| August 12, 2026 | 67.64 | 67.64 | 67.64 | 67.81 | 67.6 | 5,956 |
| August 11, 2026 | 67.73 | 67.66 | 67.66 | 67.89 | 67.66 | 7,314 |
| August 10, 2026 | 67.76 | 67.74 | 67.74 | 67.81 | 67.67 | 3,112 |
| August 07, 2026 | 67.5 | 67.69 | 67.69 | 67.69 | 67.41 | 5,827 |
| August 06, 2026 | 67.56 | 67.5 | 67.5 | 67.62 | 67.48 | 7,643 |
| August 05, 2026 | 68.17 | 67.92 | 67.92 | 68.32 | 67.88 | 27,851 |
| August 04, 2026 | 67.03 | 67.7 | 67.7 | 67.7 | 66.97 | 996 |
| August 03, 2026 | 66.17 | 66.69 | 66.69 | 66.73 | 66.09 | 9,673 |
| July 31, 2026 | 65.7 | 65.44 | 65.44 | 65.89 | 65.35 | 40,465 |
| July 30, 2026 | 65.02 | 64.91 | 64.91 | 65.23 | 64.91 | 1,414 |
| July 29, 2026 | 66.16 | 65.6 | 65.6 | 66.24 | 65.48 | 10,223 |
| July 28, 2026 | 65.92 | 66.1 | 66.1 | 66.2 | 65.87 | 10,223 |
| July 27, 2026 | 66.4 | 65.82 | 65.82 | 66.51 | 65.82 | 1,032 |
| July 24, 2026 | 65.92 | 66.25 | 66.25 | 66.25 | 65.86 | 1,731 |
| July 23, 2026 | 66.31 | 65.83 | 65.83 | 66.44 | 65.83 | 1,416 |
| July 22, 2026 | 66.41 | 66.71 | 66.71 | 66.71 | 66.39 | 3,033 |
| July 21, 2026 | 66.36 | 66.57 | 66.57 | 66.57 | 66.3 | 914 |
| July 20, 2026 | 66.06 | 66.42 | 66.42 | 66.57 | 66.06 | 2,323 |
| July 17, 2026 | 66.11 | 66.15 | 66.15 | 66.25 | 66 | 4,152 |
| July 16, 2026 | 66.88 | 66.96 | 66.96 | 66.96 | 66.71 | 3,156 |
| July 15, 2026 | 67.02 | 66.93 | 66.93 | 67.09 | 66.88 | 2,093 |
| July 14, 2026 | 66.84 | 66.77 | 66.77 | 66.84 | 66.51 | 4,612 |
| July 13, 2026 | 66.95 | 67.05 | 67.05 | 67.06 | 66.84 | 1,155 |
| July 10, 2026 | 66.65 | 66.89 | 66.89 | 66.96 | 66.64 | 6,581 |
| July 09, 2026 | 66.42 | 66.65 | 66.65 | 66.65 | 66.29 | 4,857 |
AD
