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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	14.56	14.62	14.62	14.63	14.56	7,212
November 24, 2025	14.53	14.54	14.54	14.54	14.51	655
November 21, 2025	14.45	14.43	14.43	14.45	14.43	293
November 20, 2025	14.58	14.47	14.47	14.58	14.46	946
November 19, 2025	14.51	14.46	14.46	14.54	14.46	1,904
November 18, 2025	14.49	14.41	14.41	14.52	14.41	895
November 17, 2025	14.73	14.74	14.74	14.74	14.73	236
November 14, 2025	14.91	14.89	14.89	14.91	14.87	514
November 13, 2025	15.14	15.01	15.01	15.14	15.01	435
November 12, 2025	15.08	15.13	15.13	15.15	15.08	133
November 11, 2025	14.85	14.94	14.94	14.94	14.85	375
November 10, 2025	14.71	14.72	14.72	14.75	14.71	1,172
November 07, 2025	14.6	14.55	14.55	14.6	14.56	444
November 06, 2025	14.7	14.65	14.65	14.7	14.65	991
November 05, 2025	14.79	14.79	14.79	14.81	14.79	934
November 04, 2025	14.6	14.75	14.75	14.75	14.6	8,857
November 03, 2025	14.78	14.71	14.71	14.78	14.71	325
October 31, 2025	14.71	14.71	14.71	14.71	14.71	1,398
October 30, 2025	14.79	14.83	14.83	14.83	14.78	4,986
October 29, 2025	14.9	14.84	14.84	14.9	14.84	261
October 28, 2025	14.76	14.85	14.85	14.85	14.75	19,797
October 27, 2025	14.68	14.75	14.75	14.75	14.66	53,513
October 24, 2025	14.67	14.71	14.71	14.71	14.62	46,347
October 23, 2025	14.61	14.67	14.67	14.67	14.61	5,383
October 22, 2025	14.57	14.53	14.53	14.58	14.53	238
October 21, 2025	14.62	14.65	14.65	14.65	14.61	5,595
October 20, 2025	14.65	14.68	14.68	14.68	14.65	2,370

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