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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	19.49	19.48	19.48	19.49	19.48	209
January 13, 2026	19.59	19.4	19.4	19.59	19.4	165
January 12, 2026	19.49	19.44	19.44	19.53	19.35	739
January 09, 2026	19.41	19.41	19.41	19.41	19.32	4
January 08, 2026	19.22	19.2	19.2	19.22	19.2	107
January 07, 2026	19.33	19.21	19.21	19.33	19.21	713
January 06, 2026	19.2	19.3	19.3	19.32	19.2	8,552
January 05, 2026	19.17	19.2	19.2	19.2	19.09	61
January 02, 2026	19	19.02	19.02	19.08	18.99	735
December 31, 2025	18.95	18.89	18.89	18.95	18.89	151
December 30, 2025	18.95	18.95	18.95	18.95	18.91	121
December 29, 2025	18.8	18.79	18.79	18.87	18.78	86
December 24, 2025	18.7	18.8	18.8	18.83	18.7	111
December 23, 2025	18.77	18.77	18.77	18.78	18.77	14,410
December 22, 2025	18.81	18.74	18.74	18.81	18.7	84
December 19, 2025	18.75	18.8	18.8	18.8	18.64	160
December 18, 2025	18.6	18.73	18.73	18.73	18.6	0
December 17, 2025	18.67	18.56	18.56	18.67	18.55	8,930
December 16, 2025	18.62	18.57	18.57	18.62	18.57	40
December 15, 2025	18.43	18.6	18.6	18.62	18.43	141
December 12, 2025	18.63	18.44	18.44	18.65	18.44	508
December 11, 2025	18.42	18.52	18.52	18.52	18.42	119
December 10, 2025	18.4	18.36	18.36	18.4	18.36	1
December 09, 2025	18.48	18.41	18.41	18.48	18.41	27
December 08, 2025	18.46	18.41	18.41	18.46	18.38	2,807
December 05, 2025	18.52	18.45	18.45	18.52	18.45	16
December 04, 2025	18.45	18.49	18.49	18.49	18.42	35
December 03, 2025	18.44	18.37	18.37	18.44	18.37	2
December 02, 2025	18.38	18.39	18.39	18.49	18.38	121
December 01, 2025	18.37	18.36	18.36	18.37	18.31	160
November 28, 2025	18.33	18.36	18.36	18.36	18.33	61
November 27, 2025	18.33	18.32	18.32	18.33	18.32	2,360
November 26, 2025	18.12	18.08	18.08	18.12	18.08	1,641
November 25, 2025	17.98	18.03	18.03	18.03	17.88	1,155
November 24, 2025	17.9	17.86	17.86	17.91	17.84	2,569
November 21, 2025	17.66	17.75	17.75	17.75	17.66	5
November 20, 2025	17.75	17.73	17.73	17.83	17.73	1,440
November 19, 2025	17.7	17.7	17.7	17.76	17.7	41
November 18, 2025	17.7	17.73	17.73	17.73	17.7	18
November 17, 2025	18.09	18.12	18.12	18.12	18.08	59
November 14, 2025	18.09	18.22	18.22	18.22	18.09	34
November 13, 2025	18.56	18.42	18.42	18.56	18.42	4
November 12, 2025	18.43	18.58	18.58	18.59	18.43	35
November 11, 2025	18.4	18.44	18.44	18.44	18.4	998
November 10, 2025	18.21	18.22	18.22	18.22	18.16	81
November 07, 2025	18.1	17.94	17.94	18.1	17.94	0
November 06, 2025	18.03	18.03	18.03	18.03	18.03	0
November 05, 2025	18.02	18.19	18.19	18.19	18.02	52
November 04, 2025	18	18.11	18.11	18.12	17.96	38
November 03, 2025	18.15	18.14	18.14	18.22	18.12	9,724
October 31, 2025	18.15	18.14	18.14	18.15	18.14	90
October 30, 2025	18.3	18.22	18.22	18.31	18.15	391
October 29, 2025	18.4	18.24	18.24	18.4	18.24	73
October 28, 2025	18.4	18.3	18.3	18.4	18.24	1,068
October 27, 2025	18.18	18.26	18.26	18.37	18.18	71
October 24, 2025	18.21	18.21	18.21	18.21	18.21	86
October 23, 2025	18.2	18.2	18.2	18.21	18.17	10,064
October 22, 2025	18.14	18.1	18.1	18.14	18.08	4
October 21, 2025	18.19	18.23	18.23	18.23	18.15	46
October 20, 2025	18.1	18.18	18.18	18.18	18.1	79

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