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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 25, 2025	57.04	57.35	57.35	57.45	56.97	6,737
July 24, 2025	57.69	57.36	57.36	57.8	57.25	8,420
July 23, 2025	57.26	57.25	57.25	57.49	57.1	16,538
July 22, 2025	57.09	56.7	56.7	57.09	56.55	36,028
July 21, 2025	57.41	57.23	57.23	57.41	57.04	10,257
July 18, 2025	57.79	57.4	57.4	57.88	57.4	4,519
July 17, 2025	57.28	57.61	57.61	57.61	57.19	4,905
July 16, 2025	57.01	56.69	56.69	57.23	56.69	5,702
July 15, 2025	57.72	57.32	57.32	57.76	57.32	15,748
July 14, 2025	57.16	57.51	57.51	57.51	57.16	5,169
July 11, 2025	58.01	57.65	57.65	58.03	57.49	5,668
July 10, 2025	58.5	58.26	58.26	58.56	58.24	6,457
July 09, 2025	57.7	58.35	58.35	58.35	57.64	5,433
July 08, 2025	57.24	57.57	57.57	57.57	57.14	3,228
July 07, 2025	56.71	57.21	57.21	57.21	56.64	3,400
July 04, 2025	56.94	56.62	56.62	56.94	56.55	5,080
July 03, 2025	57.07	57.19	57.19	57.19	56.82	6,264
July 02, 2025	56.88	56.89	56.89	56.95	56.61	2,888
July 01, 2025	56.85	56.48	56.48	56.85	56.41	15,980
June 30, 2025	57.08	56.75	56.75	57.08	56.68	5,359
June 27, 2025	56.55	56.99	56.99	56.99	56.53	9,274
June 26, 2025	56.41	56.11	56.11	56.41	56	2,973
June 25, 2025	56.8	56.19	56.19	56.84	56.19	23,794
June 24, 2025	56.96	56.69	56.69	56.96	56.56	18,262
June 23, 2025	55.71	55.86	55.86	56.1	55.59	21,116
June 20, 2025	55.98	56.03	56.03	56.31	55.93	38,305
June 19, 2025	56.04	55.62	55.62	56.04	55.62	1,726
June 18, 2025	56.6	56.36	56.36	56.63	56.24	51,521
June 17, 2025	56.62	56.57	56.57	56.68	56.41	17,853

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