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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	57.19	57.17	57.17	57.4	57.09	5,277
September 25, 2025	57.05	57.18	57.18	57.21	56.89	32,297
September 24, 2025	57.11	57.18	57.18	57.37	57.08	11,454
September 23, 2025	57.31	57.27	57.27	57.39	57.24	2,933
September 22, 2025	57.21	57.23	57.23	57.29	56.93	19,922
September 19, 2025	56.86	57.05	57.05	57.18	56.83	5,537
September 18, 2025	56.73	56.96	56.96	56.99	56.62	6,098
September 17, 2025	56.32	56.24	56.24	56.36	56.16	39,071
September 16, 2025	56.72	56.31	56.31	56.78	56.31	5,484
September 15, 2025	56.76	56.74	56.74	56.8	56.61	16,289
September 12, 2025	56.6	56.73	56.73	56.79	56.57	2,289
September 11, 2025	56.47	56.64	56.64	56.66	56.38	2,823
September 10, 2025	56.39	56.28	56.28	56.47	56.28	5,048
September 09, 2025	55.83	55.94	55.94	55.95	55.81	1,722
September 08, 2025	55.88	55.9	55.9	55.94	55.75	47,839
September 05, 2025	56.37	55.62	55.62	56.37	55.48	10,911
September 04, 2025	55.9	56.1	56.1	56.17	55.9	7,784
September 03, 2025	55.77	55.62	55.62	55.89	55.62	16,379
September 02, 2025	55.7	55.15	55.15	55.82	55.15	6,980
September 01, 2025	55.62	55.8	55.8	55.8	55.6	6,033
August 29, 2025	56.21	55.66	55.66	56.21	55.66	6,122
August 28, 2025	56.21	56.07	56.07	56.28	55.91	5,312
August 27, 2025	56.2	56.3	56.3	56.4	56.2	4,694
August 26, 2025	55.82	55.75	55.75	55.86	55.66	9,447
August 25, 2025	55.64	55.82	55.82	55.82	55.62	11,295
August 22, 2025	55.38	55.77	55.77	55.8	55.38	9,818
August 21, 2025	55.51	55.48	55.48	55.51	55.2	1,502
August 20, 2025	55.48	55.19	55.19	55.55	54.91	8,039
August 19, 2025	55.65	55.61	55.61	55.8	55.49	26,898
August 18, 2025	55.62	55.68	55.68	55.77	55.54	3,383
August 15, 2025	56.04	55.58	55.58	56.08	55.56	4,829
August 14, 2025	55.72	55.88	55.88	55.97	55.61	8,551
August 13, 2025	55.63	55.55	55.55	55.75	55.55	5,370
August 12, 2025	55.43	55.48	55.48	55.62	55.36	14,528
August 11, 2025	55.39	55.54	55.54	55.59	55.29	9,292
August 08, 2025	54.97	55.1	55.1	55.26	54.97	4,514
August 07, 2025	54.94	54.93	54.93	55.3	54.92	6,900
August 06, 2025	55.11	54.95	54.95	55.11	54.74	4,358
August 05, 2025	55.42	54.81	54.81	55.47	54.81	7,102
August 04, 2025	54.53	55.01	55.01	55.04	54.53	10,294
August 01, 2025	55.75	54.43	54.43	55.78	54.16	7,563
July 31, 2025	56.55	56.31	56.31	56.72	56.18	8,771
July 30, 2025	55.65	56.02	56.02	56.09	55.64	8,820
July 29, 2025	55.88	55.72	55.72	56.02	55.72	2,577
July 28, 2025	55.22	55.46	55.46	55.46	55.18	8,976
July 25, 2025	54.68	54.81	54.81	54.84	54.63	13,548
July 24, 2025	54.55	54.58	54.58	54.65	54.5	10,335
July 23, 2025	54.61	54.68	54.42	54.77	54.58	10,274
July 22, 2025	54.65	54.36	54.09	54.68	54.36	12,869
July 21, 2025	54.88	54.79	54.52	54.97	54.73	19,585
July 18, 2025	55.02	54.73	54.73	55.02	54.7	17,798
July 17, 2025	54.84	54.91	54.91	54.93	54.69	19,937
July 16, 2025	54.23	53.7	53.7	54.72	53.7	7,166
July 15, 2025	54.55	54.71	54.71	54.72	54.46	24,970
July 14, 2025	54.05	54.24	54.24	54.24	53.99	19,393
July 11, 2025	54.3	54.18	54.18	54.3	54.03	743
July 10, 2025	53.92	54.47	54.47	54.47	53.92	2,271
July 09, 2025	53.8	53.99	53.99	54.21	53.8	6,909
July 08, 2025	53.74	53.84	53.84	54.01	53.72	2,247
July 07, 2025	53.83	53.85	53.85	54.07	53.83	4,078

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