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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	38.67	38.7	38.7	38.73	38.48	182,528
February 19, 2026	38.62	38.57	38.57	38.66	38.44	68,069
February 18, 2026	38.37	38.62	38.62	38.62	38.33	74,060
February 17, 2026	38.14	38.21	38.21	38.26	37.96	128,412
February 16, 2026	38.18	38.11	38.11	38.26	38.07	118,344
February 13, 2026	38.09	38.18	38.18	38.24	37.9	150,072
February 12, 2026	38.73	38.22	38.22	38.73	38.18	38,867
February 11, 2026	38.56	38.57	38.57	38.86	38.45	73,339
February 10, 2026	38.48	38.59	38.59	38.67	38.47	118,395
February 09, 2026	38.42	38.52	38.52	38.52	38.15	133,708
February 06, 2026	37.79	38.32	38.32	38.32	37.78	83,609
February 05, 2026	38.27	37.98	37.98	38.31	37.75	143,618
February 04, 2026	38.39	38.32	38.32	38.53	38.28	162,394
February 03, 2026	38.75	38.42	38.42	38.79	38.42	62,008
February 02, 2026	37.94	38.6	38.6	38.61	37.91	226,947
January 30, 2026	37.9	38.2	38.2	38.26	37.88	46,346
January 29, 2026	38.23	37.89	37.89	38.35	37.77	67,989
January 28, 2026	38.35	38.31	38.22	38.38	38.26	49,398
January 27, 2026	38.48	38.27	38.18	38.48	38.24	62,800
January 26, 2026	38.27	38.32	38.23	38.39	38.15	72,829
January 23, 2026	38.56	38.47	38.47	38.56	38.41	84,865
January 22, 2026	38.59	38.54	38.54	38.69	38.47	76,954
January 21, 2026	38.09	38.28	38.28	38.39	37.87	159,521
January 20, 2026	38.28	38.25	38.25	38.28	37.95	222,554
January 19, 2026	38.67	38.58	38.58	38.76	38.55	101,138
January 16, 2026	39.19	39.16	39.16	39.21	39.02	45,458
January 15, 2026	39.01	39.22	39.22	39.26	39	152,315
January 14, 2026	38.97	38.91	38.91	39	38.68	78,884
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

HSBC MSCI World UCITS ETF (H4ZJ.DE) XETRA