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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 14, 2025	36.92	37.06	37.06	37.07	36.8	49,121
October 13, 2025	37.03	37.2	37.2	37.21	37	56,185
October 10, 2025	37.65	36.91	36.91	37.75	36.91	60,452
October 09, 2025	37.69	37.69	37.69	37.72	37.63	75,989
October 08, 2025	37.48	37.64	37.64	37.65	37.47	87,748
October 07, 2025	37.39	37.31	37.31	37.55	37.31	123,470
October 06, 2025	37.39	37.38	37.38	37.52	37.3	123,893
October 03, 2025	37.25	37.26	37.26	37.27	37.15	24,527
October 02, 2025	37.08	37.11	37.11	37.16	37.05	84,169
October 01, 2025	36.55	36.96	36.96	36.96	36.5	213,515
September 30, 2025	36.69	36.69	36.69	36.8	36.6	100,036
September 29, 2025	36.78	36.73	36.73	36.87	36.7	55,215
September 26, 2025	36.62	36.65	36.65	36.78	36.57	162,130
September 25, 2025	36.54	36.6	36.6	36.69	36.4	287,206
September 24, 2025	36.6	36.64	36.64	36.75	36.54	75,048
September 23, 2025	36.73	36.71	36.71	36.87	36.68	110,730
September 22, 2025	36.68	36.68	36.68	36.7	36.51	64,785
September 19, 2025	36.49	36.6	36.6	36.67	36.47	65,566
September 18, 2025	36.42	36.57	36.57	36.61	36.36	49,711
September 17, 2025	36.19	36.16	36.16	36.23	36.13	52,010
September 16, 2025	36.46	36.18	36.18	36.5	36.18	91,603
September 15, 2025	36.48	36.49	36.49	36.53	36.39	111,226
September 12, 2025	36.39	36.43	36.43	36.49	36.36	39,825

HSBC MSCI World UCITS ETF (H4ZJ.DE) XETRA