HSBC MSCI Europe UCITS ETF (HMEU.L) LSE

1,627.37

+3.572(+0.22%)

Updated at August 19 08:34AM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 18, 20251,622.61,623.81,623.81,632.21,617.89,730
August 15, 20251,625.41,625.61,625.61,629.21,622.8333,126
August 14, 20251,611.41,618.31,618.31,619.81,611.41,937
August 13, 20251,612.121,6151,6151,6151,610.621,113
August 12, 20251,6071,606.61,606.61,607.331,599.99,298
August 11, 20251,612.41,603.91,603.91,613.41,601.812,457
August 08, 20251,6101,609.21,609.21,6101,606.215,292
August 07, 20251,612.21,606.41,606.41,615.61,60314,055
August 06, 20251,638.661,632.91,632.91,639.491,630.2820,348
August 05, 20251,638.41,625.81,625.81,638.41,625.894,317
August 04, 20251,615.61,630.41,630.41,630.41,615.620,854
August 01, 20251,622.61,613.71,613.71,629.41,605.624,173
July 31, 20251,649.81,634.61,634.61,6561,634.6171,149
July 30, 20251,657.521,648.71,648.71,658.21,646.8840,331
July 29, 20251,655.481,647.91,647.91,661.61,647.921,044
July 28, 20251,682.931,650.11,650.11,683.871,6495,740
July 25, 20251,6581,666.91,666.91,668.21,657.26,285
July 24, 20251,665.061,664.81,664.81,666.911,659.423,333
July 23, 20251,6511,648.61,648.61,656.191,647.1313,266
July 22, 20251,641.41,638.81,638.81,641.41,632.64,559
July 21, 20251,643.891,6421,6421,6531,635.652,255
July 18, 20251,657.41,643.61,643.61,657.41,640.263,055
July 17, 20251,637.41,641.81,641.81,641.81,634.3212,445
July 16, 20251,635.81,634.81,634.81,641.41,6335,074
July 15, 20251,6571,639.61,639.61,6571,639.64,205
July 14, 20251,641.721,648.71,648.71,648.71,639.3119,023
July 11, 20251,639.41,644.51,644.51,6561,639.48,095
July 10, 20251,652.21,6541,6541,656.41,644.23,969
July 09, 20251,643.41,645.61,645.61,646.161,635.63,591
July 08, 20251,627.41,633.91,633.91,635.461,626.172,225
July 07, 20251,621.31,621.91,621.91,6281,621.34,012
July 04, 20251,611.941,622.51,622.51,624.681,611.942,294
July 03, 20251,629.81,6241,6241,629.81,622.0210,027
July 02, 20251,618.41,625.21,625.21,625.81,612.63,453
July 01, 20251,615.81,610.61,610.61,615.81,604.817,433
June 30, 20251,614.411,609.91,609.91,6261,605.762,474
June 27, 20251,598.121,609.21,609.21,6101,598.128,559
June 26, 20251,603.61,588.11,588.11,603.61,587.67,448
June 25, 20251,605.431,598.21,598.21,608.81,590.234,326
June 24, 20251,597.21,604.31,604.31,612.211,597.24,010
June 23, 20251,583.21,587.31,587.31,595.491,583.217,865
June 20, 20251,597.41,590.91,590.91,602.271,590.96,140
June 19, 20251,6041,588.31,588.31,6041,588.327,647
June 18, 20251,607.81,604.11,604.11,611.531,599.951,239
June 17, 20251,6091,605.61,605.61,6091,603.319,845
June 16, 20251,612.41,616.81,616.81,620.111,612.41,159
June 13, 20251,612.41,607.11,607.11,613.821,606.4813,224
June 12, 20251,621.41,624.31,624.31,628.691,616.933,551
June 11, 20251,625.271,624.51,624.51,630.21,623.415,166
June 10, 20251,622.741,622.21,622.21,625.81,619.8610,673
June 09, 20251,621.61,616.11,616.11,621.61,612.812,187
June 06, 20251,617.21,618.71,618.71,621.81,614.1610,212
June 05, 20251,613.61,613.51,613.51,616.041,608.9213,463
June 04, 20251,6091,610.61,610.61,615.81,605.8128,840
June 03, 20251,616.81,6021,6021,616.81,599.42,739
June 02, 20251,602.111,603.61,603.61,606.61,595.653,598
May 30, 20251,603.21,603.21,603.21,610.61,601.85,478
May 29, 20251,6001,601.81,601.81,605.651,598.1424,066
May 28, 20251,608.61,597.31,597.31,6111,597.2527,180
May 27, 20251,604.661,6081,6081,612.81,602.143,776
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved