HSBC MSCI World UCITS ETF (H4ZJ.DE) XETRA

37.46

+0.661(+1.80%)

Updated at October 20 05:36PM

Currency In EUR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	36.3	36.43	36.43	36.43	36.23	18,626
September 10, 2025	36.27	36.18	36.18	36.33	36.17	63,607
September 09, 2025	35.96	36.01	36.01	36.03	35.92	33,088
September 08, 2025	35.97	35.99	35.99	36.01	35.89	82,706
September 05, 2025	36.17	35.78	35.78	36.17	35.66	44,380
September 04, 2025	35.88	36.02	36.02	36.04	35.88	71,561
September 03, 2025	35.77	35.73	35.73	35.85	35.7	30,799
September 02, 2025	35.82	35.47	35.47	35.84	35.47	64,999
September 01, 2025	35.79	35.89	35.89	35.89	35.78	190,404
August 29, 2025	36.09	35.77	35.77	36.1	35.76	27,766
August 28, 2025	36.14	36.05	36.05	36.2	35.96	38,045
August 27, 2025	36.1	36.15	36.15	36.19	36.07	45,010
August 26, 2025	35.9	35.87	35.87	35.91	35.82	29,272
August 25, 2025	35.87	35.94	35.94	35.95	35.85	62,814
August 22, 2025	35.74	35.98	35.98	36.02	35.72	79,757
August 21, 2025	35.79	35.78	35.78	35.79	35.58	41,598
August 20, 2025	35.75	35.64	35.64	35.79	35.47	58,508
August 19, 2025	35.83	35.84	35.84	35.93	35.79	18,241
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