HSBC ETFS PLC HSBC EUROPE EX UK - HSXE.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	14.07	14.11	14.11	14.12	14.07	51
September 25, 2025	14.05	14.05	14.05	14.05	14.05	274
September 24, 2025	14.14	14.1	14.1	14.14	14.1	258
September 23, 2025	14.19	14.15	14.15	14.19	14.15	312
September 22, 2025	14	14.04	14.04	14.05	14	278
September 19, 2025	14.09	14.11	14.11	14.11	14.09	28
September 18, 2025	13.98	14.08	14.08	14.08	13.98	1,852
September 17, 2025	13.99	13.95	13.95	13.99	13.94	299
September 16, 2025	14	13.98	13.98	14.01	13.98	3,985
September 15, 2025	14.13	14.12	14.12	14.13	14.11	45
September 12, 2025	14.03	14.04	14.04	14.07	14.03	387
September 11, 2025	14.05	14.07	14.07	14.09	14.05	709
September 10, 2025	14.03	14.02	14.02	14.03	14.02	305
September 09, 2025	14.06	14.08	14.08	14.08	14.06	881
September 08, 2025	14.1	14.12	14.12	14.12	14.07	631
September 05, 2025	14.06	14.06	14.06	14.06	14.03	403
September 04, 2025	14.06	14.07	14.07	14.07	14.06	744
September 03, 2025	14.01	14	14	14.01	13.98	781
September 02, 2025	14.01	13.97	13.97	14.02	13.97	8,755
September 01, 2025	14.1	14.02	14.02	14.1	14.02	8,755
August 29, 2025	14.14	14.07	14.07	14.14	14.07	3,889
August 28, 2025	14.06	14.1	14.1	14.13	14.06	466
August 27, 2025	14.13	14.08	14.08	14.13	14.08	2,586
August 26, 2025	14.13	14.12	14.12	14.16	14.12	409
August 22, 2025	14.33	14.39	14.39	14.43	14.33	4,307
August 21, 2025	14.29	14.3	14.3	14.3	14.29	216
August 20, 2025	14.33	14.34	14.34	14.34	14.31	117
August 19, 2025	14.23	14.25	14.25	14.26	14.23	680
August 18, 2025	14.07	14.07	14.07	14.07	14.05	867
August 15, 2025	14.11	14.1	14.1	14.13	14.07	1,754
August 14, 2025	14	14	14	14	13.98	23,053
August 13, 2025	13.97	14.01	14.01	14.01	13.97	1,317
August 12, 2025	13.92	13.94	13.94	13.94	13.92	236
August 11, 2025	13.96	13.93	13.93	13.96	13.93	3,259
August 08, 2025	13.96	14.01	14.01	14.01	13.96	380
August 07, 2025	13.92	13.94	13.94	13.94	13.92	557
August 06, 2025	13.82	13.84	13.84	13.84	13.82	2,014
August 05, 2025	13.84	13.83	13.83	13.84	13.81	5,528
August 04, 2025	13.7	13.82	13.82	13.82	13.7	515
August 01, 2025	13.65	13.62	13.62	13.66	13.62	15,752
July 31, 2025	13.94	13.81	13.81	13.94	13.8	27,001
July 30, 2025	13.93	13.92	13.92	13.96	13.92	11,473
July 29, 2025	14.03	13.93	13.93	14.05	13.93	32,850
July 28, 2025	13.89	13.87	13.87	13.91	13.87	121
July 25, 2025	14.04	14.07	14.07	14.07	14.04	1,436
July 24, 2025	14.05	14.06	14.06	14.06	14.05	640
July 23, 2025	14.36	14.3	13.94	14.41	14.3	1,750
July 22, 2025	14.23	14.29	13.94	14.29	14.23	483
July 21, 2025	14.22	14.28	13.93	14.28	14.22	529
July 18, 2025	14.25	14.29	13.94	14.29	14.25	298
July 17, 2025	14.17	14.27	13.92	14.27	14.17	2,262
July 16, 2025	14.25	14.23	14.23	14.25	14.23	90
July 15, 2025	14.29	14.26	14.26	14.29	14.26	320
July 14, 2025	14.31	14.36	14.36	14.36	14.29	5,873
July 11, 2025	14.33	14.33	14.33	14.33	14.33	0
July 10, 2025	14.45	14.45	14.45	14.45	14.45	354
July 09, 2025	14.4	14.39	14.39	14.4	14.38	1,733
July 08, 2025	14.2	14.29	14.29	14.3	14.2	473
July 07, 2025	14.23	14.25	14.25	14.25	14.23	1,759
July 04, 2025	14.24	14.25	14.25	14.25	14.24	24

HSBC ETFS PLC HSBC EUROPE EX UK (HSXE.L) LSE