HSBC ETFs PLC - HSBC MSCI World Climate Paris Aligned UCITS ETF - HPAW.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	35.39	35.12	35.12	35.39	35.11	6,588
December 03, 2025	35.03	34.97	34.97	35.03	34.93	4,999
December 02, 2025	35.02	34.85	34.85	35.02	34.85	2,568
December 01, 2025	34.96	34.89	34.89	34.96	34.89	806
November 28, 2025	34.9	34.97	34.97	34.97	34.9	586
November 27, 2025	34.89	34.88	34.88	34.89	34.86	1,364
November 26, 2025	34.71	34.91	34.91	34.91	34.71	887
November 25, 2025	34.29	34.4	34.4	34.4	34.29	5,596
November 24, 2025	34.28	34.28	34.28	34.28	34.28	0
November 21, 2025	33.63	33.73	33.73	33.73	33.63	630
November 20, 2025	34.63	34.23	34.23	34.63	34.23	540
November 19, 2025	34.19	33.99	33.99	34.19	33.99	1,970
November 18, 2025	33.89	33.97	33.97	33.97	33.84	4,341
November 17, 2025	34.61	34.48	34.48	34.61	34.48	2,247
November 14, 2025	34.47	34.73	34.73	34.73	34.47	1,242
November 13, 2025	35.08	34.88	34.88	35.08	34.88	2,970
November 12, 2025	35.27	35.27	35.27	35.27	35.27	0
November 11, 2025	35.16	35.07	35.07	35.16	35.07	28
November 10, 2025	35.01	34.86	34.86	35.01	34.86	2,229
November 07, 2025	34.28	34.22	34.22	34.3	34.22	1,354
November 06, 2025	34.74	34.62	34.62	34.74	34.62	776
November 05, 2025	34.95	34.96	34.96	34.96	34.85	647
November 04, 2025	34.96	34.89	34.89	34.96	34.89	2,299
November 03, 2025	35.09	35.1	35.1	35.1	35.09	2,656
October 31, 2025	35.09	35.09	35.09	35.09	35.09	0
October 30, 2025	35.25	35.25	35.25	35.25	35.23	1,092
October 29, 2025	35.53	35.46	35.46	35.53	35.46	1,738
October 28, 2025	35.41	35.43	35.43	35.41	35.36	16,896
October 27, 2025	35.3	35.33	35.33	35.33	35.26	1,125
October 24, 2025	34.97	35.05	35.05	35.05	34.97	386
October 23, 2025	34.64	34.67	34.67	34.69	34.64	882
October 22, 2025	34.72	34.57	34.57	34.72	34.57	988
October 21, 2025	34.73	34.77	34.77	34.77	34.67	5,863
October 20, 2025	34.65	34.77	34.77	34.77	34.65	41,658
October 17, 2025	34.43	34.25	34.25	34.43	34.25	2,365
October 16, 2025	34.64	34.57	34.57	34.64	34.56	8,921
October 15, 2025	34.63	34.62	34.62	34.63	34.6	1,348
October 14, 2025	34.06	34.12	34.12	34.22	34.06	5,019
October 13, 2025	34.36	34.33	34.33	34.36	34.2	4,368
October 10, 2025	34.62	34.28	34.28	34.62	34.28	662
October 09, 2025	34.76	34.69	34.69	34.76	34.69	4,639
October 08, 2025	34.72	34.73	34.73	34.73	34.72	1,340
October 07, 2025	34.81	34.66	34.66	34.81	34.66	1,358
October 06, 2025	34.7	34.76	34.76	34.76	34.7	3,096
October 03, 2025	34.75	34.77	34.77	34.77	34.59	292
October 02, 2025	34.57	34.52	34.52	34.57	34.52	2,270
October 01, 2025	34.3	34.44	34.44	34.44	34.3	989
September 30, 2025	34.17	34.16	34.16	34.17	34.16	504
September 29, 2025	34.23	34.21	34.21	34.27	34.21	790
September 26, 2025	33.99	33.93	33.93	34.13	33.93	855
September 25, 2025	33.77	33.82	33.82	33.82	33.74	2,749
September 24, 2025	34.34	34.04	34.04	34.34	34.04	959
September 23, 2025	34.38	34.35	34.35	34.41	34.35	4,310
September 22, 2025	34.25	34.28	34.28	34.28	34.2	526
September 19, 2025	34.01	34.01	34.01	34.15	34.01	1,320
September 18, 2025	34.1	34.18	34.18	34.18	34.1	871
September 17, 2025	33.98	33.96	33.96	33.98	33.96	174
September 16, 2025	34.03	33.96	33.96	34.03	33.96	72
September 15, 2025	34.05	34.05	34.05	34.05	34.05	0
September 12, 2025	33.86	33.87	33.87	33.91	33.86	1,344

HSBC ETFs PLC - HSBC MSCI World Climate Paris Aligned UCITS ETF (HPAW.L) LSE