HSBC MSCI Indonesia UCITS ETF - H4ZT.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	54.63	54.82	54.82	54.82	54.63	89
December 03, 2025	54.87	54.92	54.92	55.03	54.59	1,374
December 02, 2025	54.97	55.33	55.33	55.38	54.97	503
December 01, 2025	54.71	55.12	55.12	55.12	54.63	995
November 28, 2025	54.52	54.61	54.61	54.88	54.4	1,552
November 27, 2025	55.16	54.97	54.97	55.23	54.96	715
November 26, 2025	55.3	55.72	55.72	55.88	55.3	446
November 25, 2025	55.57	55.62	55.62	55.71	55.43	8,358
November 24, 2025	55.81	56.01	56.01	56.09	55.65	434
November 21, 2025	54.69	54.75	54.75	55.03	54.54	864
November 20, 2025	55.39	54.83	54.83	55.42	54.78	1,431
November 19, 2025	54.9	54.78	54.78	55.08	54.76	2,312
November 18, 2025	54.48	54.36	54.36	54.62	54.31	3,105
November 17, 2025	54.59	54.75	54.75	54.83	54.55	1,847
November 14, 2025	54.28	54.04	54.04	54.43	53.75	1,380
November 13, 2025	54.29	53.71	53.71	54.48	53.71	788
November 12, 2025	55	54.51	54.51	55	54.51	400
November 11, 2025	54.5	54.3	54.3	54.5	54.2	979
November 10, 2025	55.35	54.87	54.87	55.35	54.84	5,084
November 07, 2025	55.78	55.02	55.02	55.78	54.95	1,512
November 06, 2025	55.35	54.91	54.91	55.53	54.83	981
November 05, 2025	54.9	55.66	55.66	55.66	54.85	1,116
November 04, 2025	54.98	54.97	54.97	55	54.69	956
November 03, 2025	54.88	55.14	55.14	55.16	54.88	3,088
October 31, 2025	54.37	54.06	54.06	54.37	54.01	1,599
October 30, 2025	54.15	54.03	54.03	54.34	53.89	3,537
October 29, 2025	53.59	53.96	53.96	54.33	53.59	2,785
October 28, 2025	53.01	53.38	53.38	53.38	53.01	1,383
October 27, 2025	53.2	53.6	53.6	53.76	53.2	3,950
October 24, 2025	54.73	54.61	54.61	55.01	54.39	1,178
October 23, 2025	54.16	54.35	54.35	54.59	54.14	2,467
October 22, 2025	53.71	53.27	53.27	53.88	53.2	3,616
October 21, 2025	53.73	54.07	54.07	54.32	53.73	1,827
October 20, 2025	52.32	52.54	52.54	52.54	52.09	3,311
October 17, 2025	50.57	50.35	50.35	50.79	49.9	4,932
October 16, 2025	51.14	51.4	51.4	51.4	51.14	1,760
October 15, 2025	50.57	50.7	50.7	51.08	50.53	2,246
October 14, 2025	51	50.76	50.76	51.76	50.67	2,785
October 13, 2025	52.31	52.04	52.04	52.34	51.98	625
October 10, 2025	52.33	51.75	51.75	52.52	51.75	2,607
October 09, 2025	51.46	52.54	52.54	52.69	51.45	7,872
October 08, 2025	51.16	51.43	51.43	51.5	51.16	1,246
October 07, 2025	51.41	51.14	51.14	51.64	51.14	3,861
October 06, 2025	50.85	50.8	50.8	51.1	50.77	2,665
October 03, 2025	50.69	50.68	50.68	50.99	50.5	1,540
October 02, 2025	50.84	50.61	50.61	50.84	50.51	6,634
October 01, 2025	50.88	50.86	50.86	50.91	50.67	8,482
September 30, 2025	51.37	51.25	51.25	51.43	51.23	2,015
September 29, 2025	51.84	51.73	51.73	51.88	51.64	712
September 26, 2025	51.74	51.84	51.84	52.13	51.57	3,453
September 25, 2025	51.98	51.34	51.34	51.98	51.19	6,691
September 24, 2025	52.11	52.35	52.35	52.35	52.11	5,532
September 23, 2025	51.97	52.22	52.22	52.42	51.97	5,696
September 22, 2025	52.38	52.32	52.32	52.42	52.12	4,453
September 19, 2025	52.59	52.68	52.68	52.75	52.41	1,835
September 18, 2025	52.75	52.3	52.3	52.76	52.17	7,558
September 17, 2025	52.59	52.87	52.87	52.87	52.59	723
September 16, 2025	52.76	52.35	52.35	52.76	52.3	1,334
September 15, 2025	53.2	53.05	53.05	53.34	53.05	866
September 12, 2025	52.98	52.8	52.8	52.98	52.6	1,360

HSBC MSCI Indonesia UCITS ETF (H4ZT.DE) XETRA