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

55.91

+0.292(+0.53%)

Updated at September 08 11:11AM

Currency In EUR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202556.3755.6255.6256.3755.4810,911
September 04, 202555.956.156.156.1755.97,784
September 03, 202555.7755.6255.6255.8955.6216,379
September 02, 202555.755.1555.1555.8255.156,980
September 01, 202555.6255.855.855.855.66,033
August 29, 202556.2155.6655.6656.2155.666,122
August 28, 202556.2156.0756.0756.2855.915,312
August 27, 202556.256.356.356.456.24,694
August 26, 202555.8255.7555.7555.8655.669,447
August 25, 202555.6455.8255.8255.8255.6211,295
August 22, 202555.3855.7755.7755.855.389,818
August 21, 202555.5155.4855.4855.5155.21,502
August 20, 202555.4855.1955.1955.5554.918,039
August 19, 202555.6555.6155.6155.855.4926,898
August 18, 202555.6255.6855.6855.7755.543,383
August 15, 202556.0455.5855.5856.0855.564,829
August 14, 202555.7255.8855.8855.9755.618,551
August 13, 202555.6355.5555.5555.7555.555,370
August 12, 202555.4355.4855.4855.6255.3614,528
August 11, 202555.3955.5455.5455.5955.299,292
August 08, 202554.9755.155.155.2654.974,514
August 07, 202554.9454.9354.9355.354.926,900
August 06, 202555.1154.9554.9555.1154.744,358
August 05, 202555.4254.8154.8155.4754.817,102
August 04, 202554.5355.0155.0155.0454.5310,294
August 01, 202555.7554.4354.4355.7854.167,563
July 31, 202556.5556.3156.3156.7256.188,771
July 30, 202555.6556.0256.0256.0955.648,820
July 29, 202555.8855.7255.7256.0255.722,577
July 28, 202555.2255.4655.4655.4655.188,976
July 25, 202554.6854.8154.8154.8454.6313,548
July 24, 202554.5554.5854.5854.6554.510,335
July 23, 202554.6154.6854.4254.7754.5810,274
July 22, 202554.6554.3654.0954.6854.3612,869
July 21, 202554.8854.7954.5254.9754.7319,585
July 18, 202555.0254.7354.7355.0254.717,798
July 17, 202554.8454.9154.9154.9354.6919,937
July 16, 202554.2353.753.754.7253.77,166
July 15, 202554.5554.7154.7154.7254.4624,970
July 14, 202554.0554.2454.2454.2453.9919,393
July 11, 202554.354.1854.1854.354.03743
July 10, 202553.9254.4754.4754.4753.922,271
July 09, 202553.853.9953.9954.2153.86,909
July 08, 202553.7453.8453.8454.0153.722,247
July 07, 202553.8353.8553.8554.0753.834,078
July 04, 202553.7853.6453.6453.7853.5931,823
July 03, 202553.4954.0354.0354.0553.474,123
July 02, 202553.4953.4253.4253.4953.220,542
July 01, 202553.353.2753.2753.352.9833,410
June 30, 202553.4453.3253.3253.5353.3226,732
June 27, 202553.2153.3953.3953.3953.095,062
June 26, 202552.9535353.0652.7913,911
June 25, 202553.1653.0453.0453.2353.046,271
June 24, 202553.0752.9752.9753.0752.8525,739
June 23, 202552.4452.4652.4652.8252.445,468
June 20, 202552.4552.5552.5552.8852.418,906
June 19, 202552.752.2952.2952.752.195,696
June 18, 202552.6652.7552.7552.9352.659,081
June 17, 202552.6152.7952.7952.7952.57,630
June 16, 202552.5252.7652.7652.7952.429,321