HSBC MSCI World UCITS ETF - H4ZJ.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	38.99	39.01	39.01	39.09	38.88	74,299
January 12, 2026	38.73	39.03	39.03	39.03	38.63	49,369
January 09, 2026	38.7	38.95	38.95	39	38.69	76,587
January 08, 2026	38.54	38.63	38.63	38.65	38.52	35,655
January 07, 2026	38.71	38.6	38.6	38.73	38.6	138,952
January 06, 2026	38.45	38.75	38.75	38.75	38.37	120,396
January 05, 2026	38.28	38.38	38.38	38.5	38.28	64,071
January 02, 2026	38.5	38.14	38.14	38.5	37.9	276,147
December 30, 2025	38.06	38.14	38.14	38.14	38.05	24,058
December 29, 2025	38.1	38.07	38.07	38.14	37.98	34,456
December 23, 2025	37.93	38.01	38.01	38.04	37.87	45,012
December 22, 2025	37.92	37.95	37.95	37.95	37.81	72,433
December 19, 2025	37.65	37.85	37.85	37.86	37.57	81,871
December 18, 2025	37.29	37.63	37.63	37.69	37.29	78,214
December 17, 2025	37.67	37.2	37.2	37.74	37.2	64,896
December 16, 2025	37.48	37.55	37.55	37.6	37.36	104,825
December 15, 2025	37.83	37.72	37.72	37.93	37.6	189,957
December 12, 2025	38.08	37.65	37.65	38.13	37.6	57,540
December 11, 2025	37.75	37.85	37.85	37.93	37.74	31,463
December 10, 2025	37.96	38.12	38.12	38.12	37.9	57,893
December 09, 2025	38.05	37.97	37.97	38.1	37.96	50,585
December 08, 2025	38.14	37.93	37.93	38.14	37.93	135,394
December 05, 2025	38.08	38.11	38.11	38.21	38.01	87,408
December 04, 2025	37.97	37.97	37.97	38.02	37.9	128,160
December 03, 2025	37.93	37.94	37.94	37.94	37.73	105,303
December 02, 2025	37.82	37.9	37.9	38.05	37.8	97,501
December 01, 2025	37.8	37.91	37.91	37.91	37.66	217,370
November 28, 2025	37.97	38.02	38.02	38.06	37.94	35,533
November 27, 2025	37.89	37.89	37.89	37.93	37.87	79,238
November 26, 2025	37.79	37.9	37.9	37.91	37.68	18,881
November 25, 2025	37.42	37.46	37.46	37.47	37.15	74,888
November 24, 2025	37.15	37.38	37.38	37.42	36.97	94,672
November 21, 2025	36.67	36.91	36.91	36.91	36.5	154,183
November 20, 2025	37.57	37.28	37.28	37.76	37.28	82,742
November 19, 2025	36.91	37.03	37.03	37.3	36.89	136,581
November 18, 2025	36.97	36.95	36.95	37.1	36.66	84,491
November 17, 2025	37.7	37.47	37.47	37.73	37.32	215,423
November 14, 2025	37.44	37.62	37.62	37.62	37.05	80,170
November 13, 2025	38.22	37.68	37.68	38.23	37.68	42,353
November 12, 2025	38.26	38.2	38.2	38.36	38.13	211,093
November 11, 2025	38.03	37.98	37.98	38.05	37.92	72,689
November 10, 2025	37.76	37.82	37.82	37.98	37.76	51,046
November 07, 2025	37.68	37.07	37.07	37.68	37.07	94,740
November 06, 2025	37.92	37.54	37.54	38.05	37.54	46,104
November 05, 2025	37.81	38.11	38.11	38.11	37.77	91,615
November 04, 2025	37.86	38.05	38.05	38.14	37.77	175,443
November 03, 2025	38.18	38.2	38.2	38.39	38.14	267,048
October 31, 2025	38.33	38.25	38.14	38.38	38.17	76,893
October 30, 2025	38.25	38.26	38.15	38.33	38.1	71,089
October 29, 2025	38.33	38.21	38.1	38.36	38.17	63,421
October 28, 2025	38.08	38.16	38.05	38.25	38.04	66,290
October 27, 2025	38.1	38.09	37.98	38.1	38	62,583
October 24, 2025	37.69	37.83	37.72	37.85	37.62	102,117
October 23, 2025	37.52	37.52	37.42	37.59	37.37	48,186
October 22, 2025	37.59	37.39	37.39	37.68	37.39	134,100
October 21, 2025	37.5	37.6	37.6	37.64	37.49	96,509
October 20, 2025	37.25	37.46	37.46	37.5	37.19	92,265
October 17, 2025	36.47	36.8	36.8	37.01	36.31	97,995
October 16, 2025	37.25	37.22	37.22	37.33	37.22	39,414
October 15, 2025	37.22	37.26	37.26	37.45	37.17	108,531

HSBC MSCI World UCITS ETF (H4ZJ.DE) XETRA