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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	52.25	52.19	52.19	52.25	52.02	709
September 10, 2025	51.13	51.31	51.31	51.41	51.03	8,222
September 09, 2025	50.47	50.5	50.5	50.51	50.01	7,948
September 08, 2025	53.67	51.61	51.61	53.67	51.11	29,207
September 05, 2025	53.13	52.94	52.94	53.27	52.94	915
September 04, 2025	53.02	52.9	52.9	53.02	52.9	603
September 03, 2025	52.89	52.97	52.97	53.06	52.77	2,288
September 02, 2025	52.55	52.32	52.32	52.65	52.24	2,881
September 01, 2025	51.95	52.28	52.28	52.28	51.8	2,242
August 29, 2025	52.86	52.86	52.86	53.25	52.7	4,776
August 28, 2025	54.38	54.18	54.18	54.59	54.18	1,467
August 27, 2025	54.5	54.26	54.26	54.5	54.26	1,711
August 26, 2025	55.01	54.86	54.86	55.01	54.76	1,908
August 25, 2025	55.57	55.75	55.75	55.75	55.54	1,059
August 22, 2025	55.6	55.6	55.6	55.6	55.16	464
August 21, 2025	55.78	55.52	55.52	55.78	55.44	8,770
August 20, 2025	55.37	55.9	55.9	55.9	55.37	1,620
August 19, 2025	55.2	54.91	54.91	55.2	54.71	2,537
August 18, 2025	55.66	55.66	55.66	56.26	55.59	1,082

HSBC MSCI Indonesia UCITS ETF (H4ZT.DE) XETRA