HSBC Europe Sustainable Equity UCITS ETF - HSEP.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	15.79	15.79	15.79	15.81	15.79	12
November 06, 2025	15.92	15.87	15.87	15.92	15.87	86
November 05, 2025	16.02	16.02	16.02	16.02	16.02	8
November 04, 2025	15.95	15.96	15.96	15.96	15.95	42
November 03, 2025	15.98	15.92	15.92	15.98	15.92	6,809
October 31, 2025	15.94	15.93	15.93	15.94	15.93	14
October 30, 2025	16.04	16.03	16.03	16.04	15.99	29
October 29, 2025	16.07	16.07	16.07	16.09	16.07	3
October 28, 2025	15.97	16.07	16.07	16.07	15.97	274
October 27, 2025	16	15.98	15.98	16	15.97	514
October 24, 2025	15.89	15.93	15.93	15.93	15.89	3,201
October 23, 2025	15.8	15.86	15.86	15.86	15.79	39,624
October 22, 2025	15.76	15.72	15.72	15.76	15.72	103
October 21, 2025	15.72	15.77	15.77	15.77	15.72	8
October 20, 2025	15.73	15.79	15.79	15.79	15.73	9
October 17, 2025	15.76	15.71	15.71	15.76	15.71	8
October 16, 2025	15.72	15.8	15.8	15.8	15.72	2
October 15, 2025	15.67	15.66	15.66	15.67	15.66	48
October 14, 2025	15.54	15.58	15.58	15.58	15.53	138
October 13, 2025	15.49	15.5	15.5	15.5	15.47	20
October 10, 2025	15.68	15.49	15.49	15.71	15.49	1,202
October 09, 2025	15.6	15.61	15.61	15.62	15.6	1,488
October 08, 2025	15.6	15.61	15.61	15.61	15.6	31
October 07, 2025	15.58	15.52	15.52	15.58	15.52	13,901
October 06, 2025	15.57	15.57	15.57	15.58	15.57	59
October 03, 2025	15.62	15.62	15.62	15.65	15.62	706
October 02, 2025	15.58	15.57	15.57	15.58	15.57	120
October 01, 2025	15.45	15.46	15.46	15.46	15.45	48
September 30, 2025	15.27	15.32	15.32	15.34	15.27	4,000
September 29, 2025	15.23	15.25	15.25	15.25	15.23	370
September 26, 2025	15.17	15.19	15.19	15.2	15.17	42
September 25, 2025	15.15	15.12	15.12	15.15	15.12	18
September 24, 2025	15.17	15.26	15.26	15.26	15.17	1,172
September 23, 2025	15.26	15.22	15.22	15.26	15.22	4
September 22, 2025	15.1	15.13	15.13	15.13	15.1	62
September 19, 2025	15.24	15.19	15.19	15.24	15.19	6
September 18, 2025	15.12	15.19	15.19	15.19	15.12	7
September 17, 2025	15.11	15.05	15.05	15.11	15.05	28
September 16, 2025	15.14	15.04	15.04	15.14	15.04	590
September 15, 2025	15.19	15.21	15.21	15.23	15.19	4,116
September 12, 2025	15.17	15.15	15.15	15.17	15.15	1,476
September 11, 2025	15.21	15.13	15.13	15.21	15.13	29
September 10, 2025	15.14	15.12	15.12	15.14	15.12	38
September 09, 2025	15.18	15.18	15.18	15.18	15.18	0
September 08, 2025	15.16	15.2	15.2	15.2	15.14	49
September 05, 2025	15.16	15.13	15.13	15.16	15.13	2
September 04, 2025	15.14	15.16	15.16	15.16	15.14	64
September 03, 2025	15.03	15.05	15.05	15.05	15.03	9
September 02, 2025	15.06	15.01	15.01	15.07	15.01	86
September 01, 2025	15.11	15.1	15.1	15.11	15.1	264
August 29, 2025	15.14	15.14	15.14	15.18	15.14	251
August 28, 2025	15.26	15.23	15.23	15.26	15.23	39
August 27, 2025	15.23	15.23	15.23	15.23	15.23	0
August 26, 2025	15.31	15.27	15.27	15.31	15.27	20
August 22, 2025	15.55	15.52	15.52	15.55	15.52	16
August 21, 2025	15.43	15.42	15.42	15.43	15.4	592
August 20, 2025	15.45	15.46	15.46	15.46	15.45	588
August 19, 2025	15.33	15.35	15.35	15.35	15.33	9
August 18, 2025	15.16	15.16	15.16	15.16	15.16	42
August 15, 2025	15.19	15.18	15.18	15.2	15.18	980

HSBC Europe Sustainable Equity UCITS ETF (HSEP.L) LSE