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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	17.59	17.56	17.56	17.59	17.55	828
August 15, 2025	17.52	17.58	17.58	17.67	17.52	5
August 14, 2025	17.55	17.56	17.56	17.56	17.55	31
August 13, 2025	17.54	17.5	17.5	17.54	17.46	13
August 12, 2025	17.26	17.39	17.39	17.46	17.26	148
August 11, 2025	17.5	17.34	17.34	17.5	17.33	7,890
August 08, 2025	17.34	17.34	17.34	17.34	17.34	0
August 07, 2025	17.13	17.26	17.26	17.28	17.13	3
August 06, 2025	17.14	17.07	17.07	17.14	17.07	5
August 05, 2025	17.16	17.08	17.08	17.16	17.08	68
August 04, 2025	16.85	17.07	17.07	17.07	16.85	17
August 01, 2025	17	16.83	16.83	17.02	16.82	131
July 31, 2025	17.49	17.2	17.2	17.49	17.2	2
July 30, 2025	17.44	17.37	17.37	17.44	17.36	451
July 29, 2025	17.36	17.34	17.34	17.36	17.34	10,110
July 28, 2025	17.61	17.23	17.23	17.61	17.23	31
July 25, 2025	17.41	17.33	17.33	17.41	17.26	5,277
July 24, 2025	17.43	17.35	17.35	17.45	17.35	24
July 23, 2025	17.35	17.34	17.34	17.44	17.34	3
July 22, 2025	17.18	17.2	17.2	17.2	17.18	14
July 21, 2025	17.25	17.23	17.23	17.25	17.21	33
July 18, 2025	17.3	17.23	17.23	17.31	17.23	36
July 17, 2025	17.22	17.26	17.26	17.26	17.21	188
July 16, 2025	17.23	17.11	17.11	17.23	17.1	69
July 15, 2025	17.39	17.19	17.19	17.39	17.19	2
July 14, 2025	17.2	17.26	17.26	17.26	17.19	32
July 11, 2025	17.49	17.25	17.25	17.49	17.25	55
July 10, 2025	17.5	17.5	17.5	17.5	17.5	70
July 09, 2025	17.2	17.39	17.39	17.44	17.2	3
July 08, 2025	17.25	17.28	17.28	17.28	17.18	85
July 07, 2025	17.33	17.27	17.27	17.33	17.21	84
July 04, 2025	17.2	17.21	17.21	17.24	17.2	6,097
July 03, 2025	17.28	17.29	17.29	17.29	17.28	26
July 02, 2025	17.31	17.2	17.2	17.4	17.15	8,265
July 01, 2025	17.22	17.2	17.2	17.22	17.12	26,588
June 30, 2025	17.26	17.17	17.17	17.3	17.17	30
June 27, 2025	17.17	17.23	17.23	17.24	17.17	95
June 26, 2025	17.21	17.07	17.07	17.21	17.05	2,244
June 25, 2025	17.25	17.07	17.07	17.26	17.06	1,318
June 24, 2025	17.2	17.21	17.21	17.21	17.17	6,194
June 23, 2025	17	16.96	16.96	17.05	16.96	24
June 20, 2025	17.18	17.02	17.02	17.18	17.02	8
June 19, 2025	17	17.01	17.01	17.09	17	7,073
June 18, 2025	17.25	17.16	17.16	17.25	17.16	66
June 17, 2025	17.22	17.22	17.22	17.22	17.22	0
June 16, 2025	17.38	17.38	17.38	17.38	17.38	644
June 13, 2025	17.4	17.31	17.31	17.4	17.31	33
June 12, 2025	17.4	17.5	17.5	17.58	17.4	5
June 11, 2025	17.72	17.58	17.58	17.72	17.58	46
June 10, 2025	17.66	17.68	17.68	17.68	17.66	0
June 09, 2025	17.74	17.73	17.73	17.75	17.73	3
June 06, 2025	17.7	17.75	17.75	17.75	17.68	364
June 05, 2025	17.69	17.66	17.66	17.74	17.66	11
June 04, 2025	17.67	17.69	17.69	17.69	17.66	6,194
June 03, 2025	17.53	17.61	17.61	17.61	17.53	7
June 02, 2025	17.64	17.61	17.61	17.64	17.47	610
May 30, 2025	17.76	17.63	17.63	17.76	17.61	4
May 29, 2025	17.92	17.63	17.63	17.92	17.63	52
May 28, 2025	17.82	17.64	17.64	17.82	17.64	59
May 27, 2025	17.89	17.83	17.83	17.89	17.79	102

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