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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 12, 2026	16.86	16.86	16.86	16.86	16.86	260
January 09, 2026	16.83	16.84	16.84	16.84	16.83	32
January 08, 2026	16.68	16.66	16.66	16.71	16.66	60
January 07, 2026	16.66	16.66	16.66	16.66	16.63	71
January 06, 2026	16.74	16.71	16.71	16.74	16.71	30
January 05, 2026	16.56	16.63	16.63	16.63	16.55	664
January 02, 2026	16.58	16.56	16.56	16.59	16.56	54
December 31, 2025	16.47	16.5	16.5	16.5	16.47	12
December 30, 2025	16.54	16.56	16.56	16.56	16.54	20
December 29, 2025	16.44	16.41	16.41	16.44	16.41	218
December 24, 2025	16.44	16.41	16.41	16.44	16.41	3
December 23, 2025	16.43	16.41	16.41	16.43	16.41	18
December 22, 2025	16.37	16.38	16.38	16.38	16.37	486
December 19, 2025	16.44	16.47	16.47	16.47	16.44	25
December 18, 2025	16.38	16.42	16.42	16.42	16.38	22
December 17, 2025	16.39	16.29	16.29	16.39	16.29	882
December 16, 2025	16.32	16.28	16.28	16.32	16.28	2
December 15, 2025	16.31	16.35	16.35	16.35	16.31	33
December 12, 2025	16.29	16.2	16.2	16.31	16.2	91
December 11, 2025	16.11	16.22	16.22	16.26	16.11	410
December 10, 2025	16.07	16.04	16.04	16.07	16.04	46
December 09, 2025	16.13	16.11	16.11	16.13	16.11	2
December 08, 2025	16.09	16.07	16.07	16.09	16.06	5,559
December 05, 2025	16.19	16.12	16.12	16.19	16.12	9
December 04, 2025	16.09	16.11	16.11	16.13	16.09	60
December 03, 2025	16.13	16.07	16.07	16.13	16.07	22
December 02, 2025	16.22	16.18	16.18	16.22	16.18	1,005
December 01, 2025	16.12	16.13	16.13	16.13	16.09	40
November 28, 2025	16.13	16.09	16.09	16.13	16.09	26
November 27, 2025	15.98	16.02	16.02	16.07	15.98	2,202
November 26, 2025	15.99	16	16	16	15.99	238
November 25, 2025	15.76	15.83	15.83	15.84	15.76	2,366
November 24, 2025	15.73	15.71	15.71	15.77	15.71	9
November 21, 2025	15.6	15.6	15.6	15.6	15.6	0
November 20, 2025	15.67	15.62	15.62	15.69	15.62	862
November 19, 2025	15.7	15.61	15.61	15.7	15.61	14
November 18, 2025	15.65	15.62	15.62	15.65	15.61	134
November 17, 2025	15.95	15.94	15.94	15.96	15.94	131
November 14, 2025	16.1	16.08	16.08	16.1	16.08	8
November 13, 2025	16.31	16.25	16.25	16.31	16.25	262
November 12, 2025	16.44	16.42	16.42	16.46	16.42	15
November 11, 2025	16.23	16.23	16.23	16.23	16.23	4
November 10, 2025	16	15.99	15.99	16.02	15.99	136
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

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