HSBC MSCI Europe UCITS ETF - HMEU.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	1,703.4	1,695.4	1,695.4	1,710	1,693.4	18,828
November 06, 2025	1,717.8	1,705.2	1,705.2	1,717.8	1,700	9,271
November 05, 2025	1,704.8	1,717.4	1,717.4	1,722.29	1,703.8	25,020
November 04, 2025	1,700.8	1,714.7	1,714.7	1,714.7	1,694.73	13,022
November 03, 2025	1,948.07	1,948.07	1,948.07	1,948.07	1,948.07	15,245
October 31, 2025	1,719	1,711.7	1,711.7	1,726	1,710.8	9,750
October 30, 2025	1,724.4	1,723.3	1,723.3	1,735.8	1,717.31	33,539
October 29, 2025	1,727.2	1,726.9	1,726.9	1,733.92	1,725	6,644
October 28, 2025	1,710.77	1,723.5	1,723.5	1,725.6	1,710.77	2,416
October 27, 2025	1,704.8	1,716.5	1,716.5	1,717.3	1,704.8	25,355
October 24, 2025	1,707.8	1,713.6	1,713.6	1,713.6	1,701.2	1,651
October 23, 2025	1,699	1,705.9	1,705.9	1,706.4	1,693.64	10,928
October 22, 2025	1,699	1,694	1,694	1,702.89	1,694	8,631
October 21, 2025	1,695	1,696.6	1,696.6	1,698.4	1,691.48	25,953
October 20, 2025	1,693.41	1,696.2	1,696.2	1,696.2	1,686	983
October 17, 2025	1,672.4	1,682.9	1,682.9	1,688.26	1,667.4	10,062
October 16, 2025	1,685.2	1,694.2	1,694.2	1,694.2	1,685.2	7,507
October 15, 2025	1,690.2	1,685.3	1,685.3	1,691.07	1,684.2	14,687
October 14, 2025	1,674	1,679.6	1,679.6	1,679.6	1,665.52	10,580
October 13, 2025	1,672.44	1,676.7	1,676.7	1,682.4	1,672.2	15,204
October 10, 2025	1,692.83	1,674.7	1,674.7	1,699	1,670.44	5,419
October 09, 2025	1,697.8	1,692.4	1,692.4	1,700.4	1,691.2	16,929
October 08, 2025	1,677.6	1,695.2	1,695.2	1,695.4	1,677.6	14,198
October 07, 2025	1,688.4	1,685.8	1,685.8	1,695.2	1,685.8	2,297
October 06, 2025	1,693	1,691.1	1,691.1	1,703.6	1,680.34	10,414
October 03, 2025	1,693.73	1,694.4	1,694.4	1,697.32	1,691.73	4,046
October 02, 2025	1,695.6	1,687.2	1,687.2	1,695.6	1,685	2,676
October 01, 2025	1,658.05	1,676.8	1,676.8	1,676.8	1,658.05	17,505
September 30, 2025	1,649.94	1,657	1,657	1,658.06	1,647.53	2,316
September 29, 2025	1,651.46	1,655	1,655	1,662.2	1,649.63	40,621
September 26, 2025	1,642.4	1,646.1	1,646.1	1,649	1,633.4	18,174
September 25, 2025	1,640	1,639.2	1,639.2	1,643.2	1,636.6	6,859
September 24, 2025	1,651.8	1,645.4	1,645.4	1,651.8	1,640.67	3,047
September 23, 2025	1,653.39	1,648.5	1,648.5	1,653.4	1,647.11	6,677
September 22, 2025	1,650.27	1,641.9	1,641.9	1,650.27	1,634.27	204,685
September 19, 2025	1,634.2	1,644.4	1,644.4	1,652.69	1,634.2	17,092
September 18, 2025	1,631.4	1,643.1	1,643.1	1,643.6	1,631.4	4,121
September 17, 2025	1,630	1,624.2	1,624.2	1,631	1,624.2	14,072
September 16, 2025	1,638.2	1,624.2	1,624.2	1,648.8	1,624.2	4,705
September 15, 2025	1,640	1,638	1,638	1,641	1,633.6	9,271
September 12, 2025	1,639	1,632.2	1,632.2	1,639	1,630.67	8,563
September 11, 2025	1,626.8	1,631.8	1,631.8	1,637.2	1,625.8	7,416
September 10, 2025	1,636.38	1,625.2	1,625.2	1,636.38	1,625.2	8,183
September 09, 2025	1,630.6	1,628.4	1,628.4	1,632	1,626.31	17,173
September 08, 2025	1,630.8	1,631.9	1,631.9	1,631.9	1,624.57	14,266
September 05, 2025	1,627.4	1,622	1,622	1,630.4	1,620.2	5,619
September 04, 2025	1,610.8	1,623.2	1,623.2	1,624	1,610.8	9,446
September 03, 2025	1,617.8	1,616	1,616	1,618.6	1,609.94	24,663
September 02, 2025	1,620.25	1,609.8	1,609.8	1,620.5	1,609.8	9,483
September 01, 2025	1,622.8	1,618.6	1,618.6	1,627.85	1,616.91	21,889
August 29, 2025	1,623.23	1,619.9	1,619.9	1,629.4	1,619.9	7,893
August 28, 2025	1,628.8	1,623.8	1,623.8	1,632.2	1,620.6	16,056
August 27, 2025	1,626.51	1,624	1,624	1,630.4	1,618.4	199,433
August 26, 2025	1,637.3	1,628.1	1,628.1	1,642	1,621.4	114,080
August 22, 2025	1,638.43	1,653.1	1,653.1	1,659.74	1,638.43	4,746
August 21, 2025	1,644.2	1,643.2	1,643.2	1,644.8	1,636.61	6,927
August 20, 2025	1,636.2	1,645.5	1,645.5	1,645.5	1,631.8	7,594
August 19, 2025	1,627.52	1,639.2	1,639.2	1,640	1,627.3	44,020
August 18, 2025	1,622.6	1,623.8	1,623.8	1,632.2	1,617.8	9,730
August 15, 2025	1,625.4	1,625.6	1,625.6	1,629.2	1,622.83	33,126

HSBC MSCI Europe UCITS ETF (HMEU.L) LSE