HSBC MSCI Indonesia UCITS ETF (H4ZT.DE) XETRA

43.11

-0.82(-1.87%)

Updated at April 02 05:36PM

Currency In EUR

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	43.06	43.11	43.11	43.42	42.72	12,859
April 01, 2026	43.5	43.93	43.93	43.93	43.33	3,181
March 31, 2026	43.28	43.5	43.5	43.51	43.01	11,669
March 30, 2026	43.33	43.73	43.73	43.73	43.16	2,911
March 27, 2026	43.24	43.18	43.18	43.32	43.02	3,039
March 26, 2026	44.24	43.98	43.98	44.24	43.87	4,327
March 25, 2026	44.5	44.79	44.79	44.93	44.28	3,445
March 24, 2026	43.01	42.76	42.76	43.01	42.69	1,330
March 23, 2026	41.86	42.76	42.76	42.95	41.7	4,829
March 20, 2026	42.81	42.65	42.65	42.81	42.33	3,635
March 19, 2026	43.05	42.85	42.85	43.05	42.67	16,965
March 18, 2026	43.51	43.24	43.24	43.76	43.2	6,508
March 17, 2026	43.38	43.47	43.47	43.5	43	4,578
March 16, 2026	43.19	43.26	43.26	43.31	43	4,889
March 13, 2026	44.38	44.48	44.48	44.64	44.2	6,329
March 12, 2026	45.46	44.99	44.99	45.46	44.99	12,743
March 11, 2026	45.29	45.38	45.38	45.38	45.06	1,794
March 10, 2026	45.45	45.77	45.77	45.9	45.25	9,801
March 09, 2026	45.02	45.19	45.19	45.37	44.8	6,914
March 06, 2026	46.27	45.61	45.61	46.33	45.39	6,810
March 05, 2026	46.88	46.56	46.56	47.08	46.46	14,289
March 04, 2026	46.22	46.32	46.32	46.54	45.94	4,746
March 03, 2026	48.41	47.01	47.01	48.5	47.01	2,703
March 02, 2026	48.57	48.62	48.62	48.68	48.23	40,692
February 27, 2026	49.63	49.39	49.39	49.7	49.39	1,585
February 26, 2026	50.09	50.18	50.18	50.29	50.05	3,728
February 25, 2026	50.54	50.34	50.34	50.54	50.26	2,379
February 24, 2026	50.1	50.26	50.26	50.36	49.95	9,705
February 23, 2026	50.45	50.52	50.52	50.77	50.43	8,050
February 20, 2026	49.79	50.09	0	50.31	49.79	1,253
February 19, 2026	49.57	49.96	0	49.96	49.57	909
February 18, 2026	50.02	50.19	0	50.27	49.96	4,893
February 17, 2026	49.73	49.68	0	49.91	49.55	2,100
February 16, 2026	49.87	49.78	0	49.94	49.76	807
February 13, 2026	49.73	49.89	0	49.93	49.5	5,957
February 12, 2026	50.12	49.88	0	50.45	49.88	18,116
February 11, 2026	50.61	50.9	0	50.9	50.58	3,019
February 10, 2026	49.53	50.37	0	50.37	49.53	2,245
February 09, 2026	49.69	49.5	0	49.76	49.35	2,147
February 06, 2026	49.71	49.8	0	50.04	49.45	1,439
February 05, 2026	50.49	50.19	0	50.84	50.01	4,316
February 04, 2026	50.57	50.53	0	50.95	50.53	8,012
February 03, 2026	49.52	50	0	50.27	49.52	4,050
February 02, 2026	48.46	49.4	0	49.4	48.35	15,977
January 30, 2026	49.72	49.9	0	50.28	49.61	7,001
January 29, 2026	47.8	48.4	0	49.17	47.55	7,092
January 28, 2026	47.37	46.72	0	48.02	46.72	24,320
January 27, 2026	52.53	52.53	0	52.74	52.36	10,221
January 26, 2026	52.64	52.9	0	53.04	52.54	6,057
January 23, 2026	52.47	52.89	0	52.93	52.47	1,247
January 22, 2026	53.31	53.18	0	53.31	52.96	4,431
January 21, 2026	52.98	53.16	0	53.29	52.59	6,031
January 20, 2026	54.35	53.93	0	54.35	53.85	2,292
January 19, 2026	54.68	54.7	0	54.84	54.64	742
January 16, 2026	54.79	54.74	0	54.92	54.73	1,371
January 15, 2026	54.64	55.14	0	55.14	54.59	658
January 14, 2026	54.1	54.36	0	54.38	54.1	3,396
January 13, 2026	53.62	54.33	0	54.33	53.49	5,053
January 12, 2026	53.55	53.77	0	53.77	53.14	4,272
January 09, 2026	54.11	54.49	0	54.49	53.9	9,866