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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	17.89	18.05	18.05	18.1	17.89	14
October 16, 2025	18.18	18.18	18.18	18.18	18.18	0
October 15, 2025	18.02	18.02	18.02	18.02	18.02	0
October 14, 2025	17.86	17.86	17.86	17.9	17.77	66
October 13, 2025	17.9	17.86	17.86	17.9	17.83	39,775
October 10, 2025	17.98	17.79	17.79	17.99	17.79	606
October 09, 2025	17.97	17.96	17.96	17.99	17.96	12,013
October 08, 2025	17.94	18.02	18.02	18.02	17.94	2
October 07, 2025	17.86	17.87	17.87	17.94	17.86	67
October 06, 2025	17.95	17.91	17.91	17.97	17.9	48
October 03, 2025	17.93	17.93	17.93	17.93	17.93	17
October 02, 2025	17.87	17.85	17.85	17.87	17.85	6
October 01, 2025	17.6	17.76	17.76	17.76	17.6	41
September 30, 2025	17.48	17.57	17.57	17.57	17.48	98
September 29, 2025	17.63	17.47	17.47	17.63	17.47	428
September 26, 2025	17.42	17.42	17.42	17.42	17.42	0
September 25, 2025	17.44	17.28	17.28	17.44	17.28	105
September 24, 2025	17.38	17.41	17.41	17.44	17.38	30
September 23, 2025	17.42	17.45	17.45	17.45	17.42	18
September 22, 2025	17.46	17.35	17.35	17.51	17.35	3
September 19, 2025	17.45	17.45	17.45	17.45	17.45	0
September 18, 2025	17.46	17.47	17.47	17.47	17.46	1,437
September 17, 2025	17.37	17.36	17.36	17.37	17.37	0
September 16, 2025	17.62	17.34	17.34	17.68	17.34	20
September 15, 2025	17.58	17.54	17.54	17.62	17.54	42

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