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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	53.62	54.33	54.33	54.33	53.49	5,053
January 12, 2026	53.55	53.77	53.77	53.77	53.14	4,272
January 09, 2026	54.11	54.49	54.49	54.49	53.9	9,866
January 08, 2026	54.45	54.3	54.3	54.45	53.94	1,492
January 07, 2026	54.14	54.11	54.11	54.28	54.02	1,415
January 06, 2026	54.48	54.57	54.57	54.57	54.18	1,916
January 05, 2026	54	54.5	54.5	54.5	53.99	2,124
January 02, 2026	53.52	53.56	53.56	53.75	53.41	950
December 30, 2025	53.13	53.47	53.47	53.47	53.13	1,300
December 29, 2025	52.75	53.01	53.01	53.19	52.62	5,372
December 23, 2025	53.01	52.83	52.83	53.01	52.5	4,120
December 22, 2025	53.53	53.69	53.69	53.89	53.53	1,494
December 19, 2025	53.59	54.1	54.1	54.2	53.42	6,015
December 18, 2025	53.87	53.91	53.91	53.91	53.71	630
December 17, 2025	53.77	53.19	53.19	53.91	53.19	391
December 16, 2025	53.55	54	54	54	53.55	1,308
December 15, 2025	54.21	53.84	53.84	54.35	53.8	1,560
December 12, 2025	53.74	53.35	53.35	53.83	53.35	403
December 11, 2025	53.23	53.31	53.31	53.5	53.1	4,724
December 10, 2025	54.15	54.65	54.65	54.65	54.1	1,676
December 09, 2025	54.33	54.09	54.09	54.48	53.82	6,753
December 08, 2025	54.56	54.66	54.66	54.78	54.48	1,645
December 05, 2025	54.49	54.7	54.7	54.82	54.49	394
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

HSBC MSCI Indonesia UCITS ETF (H4ZT.DE) XETRA