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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	35.81	35.83	35.83	35.87	35.74	147,423
August 15, 2025	36.03	35.77	35.77	36.03	35.75	102,968
August 14, 2025	35.8	35.88	35.88	35.93	35.77	57,936
August 13, 2025	35.73	35.7	35.7	35.84	35.69	42,527
August 12, 2025	35.61	35.64	35.64	35.72	35.52	64,740
August 11, 2025	35.58	35.63	35.63	35.67	35.52	58,017
August 08, 2025	35.36	35.42	35.42	35.5	35.35	72,250
August 07, 2025	35.27	35.31	35.31	35.53	35.26	93,997
August 06, 2025	35.35	35.25	35.25	35.38	35.1	31,723
August 05, 2025	35.48	35.16	35.16	35.52	35.16	62,191
August 04, 2025	34.94	35.24	35.24	35.25	34.94	91,577
August 01, 2025	35.58	34.84	34.84	35.58	34.52	203,533
July 31, 2025	36.1	35.91	35.91	36.21	35.82	42,604
July 30, 2025	35.64	35.83	35.83	35.9	35.62	48,831
July 29, 2025	35.76	35.66	35.66	35.85	35.66	74,195
July 28, 2025	35.47	35.53	35.53	35.57	35.46	274,699
July 25, 2025	35.14	35.22	35.22	35.25	35.11	39,493
July 24, 2025	35.16	35.14	35.14	35.22	35.09	44,181
July 23, 2025	35.16	35.23	35.07	35.28	35.14	57,725
July 22, 2025	35.05	34.93	34.77	35.1	34.9	43,097
July 21, 2025	35.21	35.16	35	35.25	35.13	72,192
July 18, 2025	35.29	35.12	34.96	35.29	35.1	34,139
July 17, 2025	35.13	35.24	35.08	35.24	35.08	42,871
July 16, 2025	34.81	34.52	34.52	35.09	34.52	36,705
July 15, 2025	35.03	35.06	35.06	35.1	34.98	116,319
July 14, 2025	34.73	34.86	34.86	34.86	34.7	49,686
July 11, 2025	34.93	34.82	34.82	34.93	34.75	45,605
July 10, 2025	34.77	35.04	35.04	35.04	34.76	21,379
July 09, 2025	34.63	34.78	34.78	34.89	34.63	35,386
July 08, 2025	34.6	34.67	34.67	34.75	34.59	21,665
July 07, 2025	34.63	34.67	34.67	34.79	34.62	94,546
July 04, 2025	34.63	34.55	34.55	34.63	34.52	24,763
July 03, 2025	34.52	34.79	34.79	34.81	34.47	31,855
July 02, 2025	34.5	34.45	34.45	34.52	34.34	46,628
July 01, 2025	34.42	34.36	34.36	34.42	34.2	196,957
June 30, 2025	34.51	34.4	34.4	34.53	34.37	44,473
June 27, 2025	34.35	34.48	34.48	34.48	34.3	30,057
June 26, 2025	34.14	34.19	34.19	34.23	34.08	30,842
June 25, 2025	34.31	34.17	34.17	34.34	34.17	15,797
June 24, 2025	34.27	34.2	34.2	34.3	34.12	41,037
June 23, 2025	33.84	33.88	33.88	34.05	33.83	87,819
June 20, 2025	33.95	33.97	33.97	34.13	33.89	42,989
June 19, 2025	34.07	33.86	33.86	34.07	33.85	18,989
June 18, 2025	34.15	34.15	34.15	34.26	34.1	31,362
June 17, 2025	34.09	34.17	34.17	34.22	34	35,013
June 16, 2025	34.09	34.24	34.24	34.26	34.04	120,612
June 13, 2025	33.92	34.09	34.09	34.21	33.9	51,893
June 12, 2025	34.29	34.23	34.23	34.29	33.94	26,747
June 11, 2025	34.61	34.53	34.53	34.65	34.51	30,604
June 10, 2025	34.56	34.52	34.52	34.6	34.48	47,958
June 09, 2025	34.5	34.53	34.53	34.6	34.47	48,481
June 06, 2025	34.32	34.53	34.53	34.67	34.3	33,865
June 05, 2025	34.36	34.41	34.41	34.51	34.1	72,368
June 04, 2025	34.43	34.35	34.35	34.49	34.35	48,493
June 03, 2025	34.08	34.38	34.38	34.38	33.96	84,889
June 02, 2025	33.95	33.96	33.96	34.04	33.77	180,801
May 30, 2025	34.17	34.13	34.13	34.28	34	33,056
May 29, 2025	34.69	34.12	34.12	34.79	34.1	37,222
May 28, 2025	34.34	34.28	34.28	34.42	34.19	51,708
May 27, 2025	34.01	34.24	34.24	34.24	33.9	127,758

HSBC MSCI World UCITS ETF (H4ZJ.DE) XETRA