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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 15, 2025	56.11	55.31	55.31	56.11	55.31	986
August 14, 2025	56.69	56.06	56.06	56.69	56.01	2,943
August 13, 2025	56.17	56.24	56.24	56.74	55.96	5,523
August 12, 2025	55.34	56.38	56.38	56.38	55.34	4,713
August 11, 2025	53.51	54.04	54.04	54.04	53.51	1,686
August 08, 2025	53.2	53.27	53.27	53.34	53	18,924
August 07, 2025	53.25	53.24	53.24	53.25	53	6,769
August 06, 2025	55.36	54.84	53.07	55.45	54.57	2,155
August 05, 2025	55.76	55.47	53.68	55.76	55.34	20,872
August 04, 2025	54.96	55.23	53.45	55.23	54.8	2,384
August 01, 2025	55.85	55.25	55.25	56.03	55.02	6,051
July 31, 2025	55.52	55.02	55.02	55.52	55.02	2,314
July 30, 2025	55.52	55.71	55.71	55.76	55.4	3,034
July 29, 2025	55.64	55.98	55.98	56.15	55.59	2,083
July 28, 2025	55.26	55.47	55.47	55.57	55.25	6,862
July 25, 2025	54.83	54.77	54.77	54.96	54.74	4,962
July 24, 2025	55.17	55.32	55.32	55.35	55.01	3,038
July 23, 2025	54.36	54.81	54.81	54.81	54.32	4,356
July 22, 2025	54.47	54.32	54.32	54.54	54.26	21,138
July 21, 2025	54.82	54.75	54.75	54.94	54.59	1,590
July 18, 2025	55.32	54.87	54.87	55.42	54.67	1,784
July 17, 2025	55.43	55.38	55.38	55.56	55.11	2,462
July 16, 2025	55.19	54.79	54.79	55.48	54.57	5,159
July 15, 2025	54.63	55	55	55.22	54.61	435
July 14, 2025	54.91	54.95	54.95	55.01	54.78	1,273
July 11, 2025	55.56	55.76	55.76	55.92	55.56	152
July 10, 2025	54.83	55.34	55.34	55.41	54.83	809
July 09, 2025	54.18	54.34	54.34	54.53	54.16	1,196
July 08, 2025	54.17	54.18	54.18	54.18	53.82	2,218
July 07, 2025	54.14	54.34	54.34	54.39	54	1,201

HSBC MSCI Indonesia UCITS ETF (H4ZT.DE) XETRA