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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	1,729	1,728.2	1,728.2	1,730.4	1,725	10,032
December 03, 2025	1,721.4	1,721.4	1,721.4	1,736	1,719.77	6,768
December 02, 2025	1,727.4	1,730.4	1,730.4	1,736.47	1,727.4	3,525
December 01, 2025	1,734.4	1,727.4	1,727.4	1,734.4	1,717.6	954
November 28, 2025	1,733.6	1,725.8	1,725.8	1,733.6	1,710.8	3,174
November 27, 2025	1,718.8	1,718.4	1,718.4	1,726	1,717.7	708
November 26, 2025	1,724.4	1,720.1	1,720.1	1,725	1,709.56	8,209
November 25, 2025	1,694.4	1,702.6	1,702.6	1,704.6	1,687.47	24,874
November 24, 2025	1,693.8	1,691.2	1,691.2	1,703.91	1,691.2	20,481
November 21, 2025	1,678.03	1,687.2	1,687.2	1,692.4	1,673.76	15,389
November 20, 2025	1,707.2	1,698	1,698	1,711.29	1,698	7,209
November 19, 2025	1,690.6	1,695	1,695	1,702.89	1,688.8	7,984
November 18, 2025	1,700.2	1,690.8	1,690.8	1,702.67	1,686.92	2,709
November 17, 2025	1,732.47	1,720.6	1,720.6	1,734.35	1,717.6	11,098
November 14, 2025	1,744.6	1,734.6	1,734.6	1,744.6	1,722	16,246
November 13, 2025	1,768.2	1,750.4	1,750.4	1,768.47	1,750.4	8,286
November 12, 2025	1,754.6	1,761.8	1,761.8	1,765.2	1,754.6	3,350
November 11, 2025	1,733.8	1,746	1,746	1,746	1,731.6	11,423
November 10, 2025	1,716.2	1,717.1	1,717.1	1,721.6	1,711.19	4,510
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

HSBC MSCI Europe UCITS ETF (HMEU.L) LSE