HSBC EURO STOXX 50 UCITS ETF - IE00B4K6B022.SG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	28.41	59.24	59.24	59.24	28.11	0
October 16, 2025	28.41	59.12	59.12	59.12	28.11	0
October 15, 2025	28.41	58.71	58.71	58.71	28.11	0
October 14, 2025	28.41	58.7	58.7	58.7	28.11	0
October 13, 2025	28.41	58.54	58.54	58.54	28.11	0
October 10, 2025	28.41	57.79	57.79	57.79	28.11	0
October 09, 2025	28.41	59.02	59.02	59.02	28.11	0
October 08, 2025	28.41	59.3	59.3	59.3	28.11	0
October 07, 2025	28.41	58.86	58.86	58.86	28.11	0
October 06, 2025	28.41	59.14	59.14	59.14	28.11	0
October 03, 2025	28.41	59.32	59.32	59.32	28.11	0
October 02, 2025	28.41	59.38	59.38	59.38	28.11	0
October 01, 2025	28.41	58.87	58.87	58.87	28.11	0
September 30, 2025	28.41	58.18	58.18	58.18	28.11	0
September 29, 2025	28.41	57.79	57.79	57.79	28.11	0
September 26, 2025	28.41	57.72	57.72	57.72	28.11	0
September 25, 2025	28.41	57.24	57.24	57.24	28.11	0
September 24, 2025	28.41	57.28	57.28	57.28	28.11	0
September 23, 2025	28.41	57.21	57.21	57.21	28.11	0
September 22, 2025	28.41	57.14	57.14	57.14	28.11	0
September 19, 2025	28.41	57.34	57.34	57.34	28.11	0
September 18, 2025	28.41	57.2	57.2	57.2	28.11	0
September 17, 2025	28.41	56.34	56.34	56.34	28.11	0
September 16, 2025	28.41	56.44	56.44	56.44	28.11	0
September 15, 2025	28.41	56.99	56.99	56.99	28.11	0
September 12, 2025	28.41	56.58	56.58	56.58	28.11	0
September 11, 2025	28.41	56.55	56.55	56.55	28.11	0
September 10, 2025	28.41	56.14	56.14	56.14	28.11	0
September 09, 2025	56.28	56.25	56.25	56.39	56.05	72,968
September 08, 2025	56.05	56.22	56.22	56.27	55.94	26,958
September 05, 2025	56.27	55.76	55.76	56.27	55.59	3,594
September 04, 2025	55.8	56.05	56.05	56.1	55.79	6,487
September 03, 2025	55.82	55.81	55.81	55.93	55.64	3,619
September 02, 2025	56.24	55.42	55.42	56.24	55.42	7,173
September 01, 2025	56.3	56.25	56.25	56.36	56.17	8,556
August 29, 2025	28.41	56.15	56.15	56.15	28.11	0
August 28, 2025	56.79	56.57	56.57	56.79	56.38	1,052
August 27, 2025	56.59	56.55	56.55	56.64	56.4	3,898
August 26, 2025	56.61	56.43	56.43	56.67	56.43	6,761
August 25, 2025	57.35	57.02	57.02	57.41	57.02	4,948
August 22, 2025	57.22	57.54	57.54	57.7	57.19	2,210
August 21, 2025	57.35	57.26	57.26	57.35	57.07	4,299
August 20, 2025	57.18	57.37	57.37	57.51	57.16	3,469
August 19, 2025	57.14	57.48	57.48	57.56	57.09	12,064
August 18, 2025	57.04	56.97	56.97	57.04	56.75	4,934
August 15, 2025	57.28	57.17	57.17	57.35	57.13	2,256
August 14, 2025	56.52	56.99	56.99	57	56.52	4,207
August 13, 2025	56.25	56.5	56.5	56.55	56.25	3,766
August 12, 2025	56.06	55.99	55.99	56.07	55.72	9,932
August 11, 2025	56.26	55.93	55.93	56.26	55.86	9,246
August 08, 2025	55.95	56.06	56.06	56.24	55.91	2,116
August 07, 2025	55.34	55.95	55.95	56.12	55.34	8,615
August 06, 2025	56.51	56.45	55.21	56.61	56.33	3,685
August 05, 2025	56.43	56.26	55.02	56.43	56.24	3,933
August 04, 2025	55.62	56.2	54.96	56.2	55.62	7,361
August 01, 2025	56.39	55.35	54.13	56.45	55.29	10,421
July 31, 2025	57.93	57.04	57.04	58	57.03	22,015
July 30, 2025	57.57	57.78	57.78	57.9	57.51	13,441
July 29, 2025	57.37	57.63	57.63	57.9	57.37	7,916
July 28, 2025	57.99	57.16	57.16	58.05	57.13	7,692

HSBC EURO STOXX 50 UCITS ETF (IE00B4K6B022.SG) STU