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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	16.18	16.31	16.31	16.31	16.18	1,434
February 19, 2026	16.2	16.19	16.19	16.2	16.19	122
February 18, 2026	16.18	16.26	16.26	16.29	16.18	832
February 17, 2026	16.09	16.14	16.14	16.14	16.07	228
February 16, 2026	15.93	15.94	15.94	15.95	15.93	449
February 13, 2026	15.93	15.92	15.92	15.94	15.92	127
February 12, 2026	16.23	16.04	16.04	16.23	16.04	186
February 11, 2026	16.1	16.18	16.18	16.18	16.1	337
February 10, 2026	16.13	16.15	16.15	16.19	16.12	2,562
February 09, 2026	15.98	16.08	16.08	16.08	15.98	517
February 06, 2026	15.96	15.94	15.94	15.96	15.93	410
February 05, 2026	15.91	15.8	15.8	15.91	15.78	3,733
February 04, 2026	15.98	15.95	15.87	16.03	15.95	6,279
February 03, 2026	16.01	15.87	15.79	16.01	15.82	5,781
February 02, 2026	15.89	15.89	15.81	15.89	15.89	0
January 30, 2026	15.66	15.7	15.63	15.78	15.64	1,545
January 29, 2026	15.64	15.59	15.52	15.64	15.59	880
January 28, 2026	15.69	15.61	15.54	15.69	15.61	759
January 27, 2026	15.68	15.78	15.7	15.78	15.68	422
January 26, 2026	15.63	15.62	15.62	15.63	15.62	69
January 23, 2026	15.53	15.52	15.52	15.53	15.52	643
January 22, 2026	15.65	15.67	15.67	15.72	15.62	1,850
January 21, 2026	15.43	15.43	15.43	15.46	15.43	2,718
January 20, 2026	15.36	15.48	15.48	15.48	15.36	808
January 19, 2026	15.48	15.46	15.46	15.48	15.45	873
January 16, 2026	15.65	15.65	15.65	15.65	15.62	1,501
January 15, 2026	15.7	15.7	15.7	15.7	15.66	959
January 14, 2026	15.6	15.65	15.65	15.65	15.58	161
January 13, 2026	15.53	15.56	15.56	15.56	15.53	2,280
January 12, 2026	15.6	15.59	15.59	15.6	15.56	4,479
January 09, 2026	15.53	15.55	15.55	15.55	15.53	121
January 08, 2026	15.43	15.37	15.37	15.43	15.37	876
January 07, 2026	15.41	15.4	15.4	15.41	15.4	380
January 06, 2026	15.33	15.41	15.41	15.41	15.33	436
January 05, 2026	15.29	15.34	15.34	15.34	15.25	584
January 02, 2026	15.36	15.3	15.3	15.38	15.3	780
December 31, 2025	15.28	15.25	15.25	15.28	15.25	134
December 30, 2025	15.28	15.31	15.31	15.31	15.28	4
December 29, 2025	15.16	15.19	15.19	15.19	15.16	12
December 24, 2025	15.19	15.19	15.19	15.19	15.19	0
December 23, 2025	15.19	15.18	15.18	15.19	15.18	348
December 22, 2025	15.16	15.17	15.17	15.17	15.14	1,713
December 19, 2025	15.21	15.23	15.23	15.23	15.21	684
December 18, 2025	15.15	15.19	15.19	15.19	15.09	1,001
December 17, 2025	15.11	15.05	15.05	15.11	15.05	4,928
December 16, 2025	15.13	15.09	15.09	15.13	15.09	6,371
December 15, 2025	15.09	15.15	15.15	15.15	15.09	765
December 12, 2025	15.06	15.03	15.03	15.08	15.03	87
December 11, 2025	14.96	15.04	15.04	15.08	14.96	191
December 10, 2025	14.92	14.87	14.87	14.92	14.86	1,306
December 09, 2025	14.96	14.93	14.93	14.96	14.91	1,346
December 08, 2025	14.93	14.91	14.91	14.93	14.91	912
December 05, 2025	14.91	14.9	14.9	14.92	14.89	868
December 04, 2025	14.86	14.85	14.85	14.86	14.83	167
December 03, 2025	14.97	14.8	14.8	14.98	14.8	17,462
December 02, 2025	14.94	14.94	14.94	14.99	14.93	2,672
December 01, 2025	14.85	14.89	14.89	14.89	14.85	887
November 28, 2025	14.8	14.85	14.85	14.88	14.8	1,899
November 27, 2025	14.78	14.78	14.78	14.78	14.78	0
November 26, 2025	14.76	14.76	14.76	14.76	14.74	48

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