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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	49.79	50.09	50.09	50.31	49.79	1,253
February 19, 2026	49.57	49.96	49.96	49.96	49.57	909
February 18, 2026	50.02	50.19	50.19	50.27	49.96	4,893
February 17, 2026	49.73	49.68	49.68	49.91	49.55	2,100
February 16, 2026	49.87	49.78	49.78	49.94	49.76	807
February 13, 2026	49.73	49.89	49.89	49.93	49.5	5,957
February 12, 2026	50.12	49.88	49.88	50.45	49.88	18,116
February 11, 2026	50.61	50.9	50.9	50.9	50.58	3,019
February 10, 2026	49.53	50.37	50.37	50.37	49.53	2,245
February 09, 2026	49.69	49.5	49.5	49.76	49.35	2,147
February 06, 2026	49.71	49.8	49.8	50.04	49.45	1,439
February 05, 2026	50.49	50.19	50.19	50.84	50.01	4,316
February 04, 2026	50.57	50.53	50.28	50.95	50.53	8,012
February 03, 2026	49.52	50	49.75	50.27	49.52	4,050
February 02, 2026	48.46	49.4	49.15	49.4	48.35	15,977
January 30, 2026	49.72	49.9	49.9	50.28	49.61	7,001
January 29, 2026	47.8	48.4	48.4	49.17	47.55	7,092
January 28, 2026	47.37	46.72	46.72	48.02	46.72	24,320
January 27, 2026	52.53	52.53	52.53	52.74	52.36	10,141
January 26, 2026	52.64	52.9	52.9	53.04	52.54	6,057
January 23, 2026	52.47	52.89	52.89	52.93	52.47	1,247
January 22, 2026	53.31	53.18	53.18	53.31	52.96	4,431
January 21, 2026	52.98	53.16	53.16	53.29	52.59	6,031
January 20, 2026	54.35	53.93	53.93	54.35	53.85	2,292
January 19, 2026	54.68	54.7	54.7	54.84	54.64	742
January 16, 2026	54.79	54.74	54.74	54.92	54.73	1,371
January 15, 2026	54.64	55.14	55.14	55.14	54.59	658
January 14, 2026	54.1	54.36	54.36	54.38	54.1	3,396
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

HSBC MSCI Indonesia UCITS ETF (H4ZT.DE) XETRA