HSBC Europe Screened Equity UCITS ETF (HSEU.L) LSE

19.12

-0.03(-0.16%)

Updated at April 02 02:34PM

Currency In EUR

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	18.99	19.12	19.12	19.12	18.9	140
April 01, 2026	19.12	19.15	19.15	19.16	19.12	7,527
March 31, 2026	18.72	18.64	18.64	18.81	18.64	550
March 30, 2026	18.56	18.59	18.59	18.59	18.42	21
March 27, 2026	18.45	18.47	18.47	18.52	18.45	30
March 26, 2026	18.66	18.65	18.65	18.66	18.65	394
March 25, 2026	18.77	18.84	18.84	18.91	18.77	161
March 24, 2026	18.47	18.58	18.58	18.6	18.47	8,283
March 23, 2026	18.07	18.47	18.47	18.63	17.99	15,355
March 20, 2026	18.82	18.36	18.36	18.82	18.36	2,330
March 19, 2026	18.85	18.66	18.66	18.85	18.66	2,376
March 18, 2026	19.43	19.2	19.2	19.43	19.15	123
March 17, 2026	19.11	19.33	19.33	19.33	19.11	132
March 16, 2026	19.19	19.2	19.2	19.2	19.14	7
March 13, 2026	18.97	18.97	18.97	18.97	18.97	4,791
March 12, 2026	19.28	19.19	19.19	19.28	19.19	0
March 11, 2026	19.39	19.34	19.34	19.39	19.25	966
March 10, 2026	19.54	19.45	19.45	19.59	19.45	46
March 09, 2026	18.79	19.09	19.09	19.09	18.73	10,016
March 06, 2026	19.57	19.19	19.19	19.57	19.09	256
March 05, 2026	19.65	19.4	19.4	19.65	19.4	1
March 04, 2026	19.59	19.77	19.77	19.77	19.51	1,766
March 03, 2026	19.45	19.43	19.43	19.45	19.39	12
March 02, 2026	20.15	20.16	20.16	20.16	20.08	423
February 27, 2026	20.44	20.51	20.51	20.51	20.44	5
February 26, 2026	20.45	20.46	20.46	20.51	20.43	1,179
February 25, 2026	20.41	20.45	20.45	20.45	20.41	192
February 24, 2026	20.32	20.42	20.42	20.42	20.32	13
February 23, 2026	20.29	20.31	20.31	20.31	20.29	8
February 20, 2026	20.24	20.33	0	20.33	20.24	50
February 19, 2026	20.27	20.18	0	20.27	20.13	11
February 18, 2026	20.16	20.29	0	20.29	20.16	6
February 17, 2026	19.88	20.08	0	20.08	19.88	8
February 16, 2026	19.98	19.97	0	20.02	19.97	149
February 13, 2026	19.91	19.91	0	19.91	19.91	0
February 12, 2026	20.33	20.02	0	20.33	20.02	8
February 11, 2026	20.11	20.17	0	20.17	20.07	2
February 10, 2026	20.12	20.11	0	20.12	20.11	1
February 09, 2026	20.03	20.06	0	20.11	19.98	8
February 06, 2026	19.99	19.99	0	19.99	19.99	0
February 05, 2026	20.14	19.81	0	20.14	19.81	137
February 04, 2026	20.05	20.05	0	20.14	20.05	28
February 03, 2026	20	19.99	0	20.07	19.91	255
February 02, 2026	19.58	19.93	0	19.93	19.58	411
January 30, 2026	19.62	19.64	0	19.71	19.57	17
January 29, 2026	19.59	19.48	0	19.69	19.48	146
January 28, 2026	19.68	19.49	0	19.68	19.49	78
January 27, 2026	19.5	19.54	0	19.54	19.5	102
January 26, 2026	19.36	19.46	0	19.46	19.36	1
January 23, 2026	19.42	19.36	0	19.42	19.35	75
January 22, 2026	19.49	19.45	0	19.52	19.42	154
January 21, 2026	19.21	19.2	0	19.22	19.16	7,074
January 20, 2026	19.17	19.23	0	19.23	19.17	2
January 19, 2026	19.38	19.34	0	19.39	19.2	1,663
January 16, 2026	19.5	19.54	0	19.54	19.5	252
January 15, 2026	19.57	19.55	0	19.57	19.55	217
January 14, 2026	19.49	19.48	0	19.49	19.48	209
January 13, 2026	19.59	19.4	0	19.59	19.4	165
January 12, 2026	19.49	19.44	0	19.53	19.35	739
January 09, 2026	19.41	19.41	0	19.41	19.32	4