Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

HSBC MSCI Europe UCITS ETF (H4ZE.DE)

XETRA - XETRA Delayed Price. Currency in EUR
15.62+0.04 (+0.26%)
At close: 05:36PM CET
Advertisement
Advertisement
Time Period:
Jan 28, 2022 - Jan 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 202315.5815.6215.5715.6215.621,063
Jan 26, 202315.5815.6315.5815.5815.585,408
Jan 25, 202315.5515.5515.4915.5315.53396
Jan 24, 202315.6415.6415.5315.5715.572,015
Jan 23, 202315.5515.6215.5415.6015.604,678
Jan 20, 202315.5115.5215.4915.5115.51222
Jan 19, 202315.6115.6115.4415.4615.461,334
Jan 18, 202315.6815.7315.6715.6915.69308
Jan 17, 202315.6015.6615.5715.6615.662,152
Jan 16, 202315.5715.6015.5515.5915.59388
Jan 13, 202315.4715.5315.4715.5315.53548
Jan 12, 202315.4015.4615.4015.4415.441,723
Jan 11, 202315.3115.4115.3115.3615.36164
Jan 10, 202315.2815.3115.2615.2915.2948
Jan 09, 202315.3215.4115.3115.3715.378,716
Jan 06, 202315.1715.2715.1015.2715.2717
Jan 05, 202315.0515.1315.0515.0815.083,529
Jan 04, 202314.9515.1214.9515.1215.122,147
Jan 03, 202314.8314.9614.8314.8914.89449
Jan 02, 202314.6814.8314.6814.8314.832,187
Dec 30, 202214.6914.6914.6514.6514.651,014
Dec 29, 202214.6214.7714.6214.7714.7736
Dec 28, 202214.7314.7614.6614.6614.66157
Dec 27, 202214.7414.7514.7014.7014.703,495
Dec 23, 202214.6914.7114.6714.6714.67508
Dec 22, 202214.8414.8414.6814.6814.6810,760
Dec 21, 202214.6214.8214.6214.8214.8214,031
Dec 20, 202214.5214.6114.5214.5614.5615,383
Dec 19, 202214.6014.6614.6014.6214.62251
Dec 16, 202214.7314.7314.5814.5814.5816,373
Dec 15, 202215.0615.0614.7514.7514.75-
Dec 14, 202215.1215.2015.1215.1815.1870
Dec 13, 202215.0315.2615.0315.1815.181,994
Dec 12, 202215.0015.0014.9715.0015.0030,666
Dec 09, 202214.9915.0914.9615.0615.062,242
Dec 08, 202214.9814.9814.9114.9414.943,633
Dec 07, 202215.0415.0614.9714.9714.973,769
Dec 06, 202215.1315.1315.0515.0515.0570
Dec 05, 202215.1915.2015.1315.1315.133,625
Dec 02, 202215.1515.2215.1515.2015.204,104
Dec 01, 202215.2415.2415.1915.2315.237,671
Nov 30, 202215.0715.1115.0715.1015.10984
Nov 29, 202215.0515.0514.9914.9914.997,426
Nov 28, 202215.0215.0214.9615.0115.018,112
Nov 25, 202215.0715.1115.0715.1015.102,944
Nov 24, 202215.0415.1115.0415.0915.092,855
Nov 23, 202214.9415.0214.9415.0215.02100
Nov 22, 202214.8314.9614.8314.9414.9415
Nov 21, 202214.7914.8514.7914.8314.831,516
Nov 18, 202214.7514.8514.7514.8414.84-
Nov 17, 202214.8114.8114.6314.6814.682,210
Nov 16, 202214.8414.8414.7214.7214.72687
Nov 15, 202214.8414.8614.8014.8614.861,094
Nov 14, 202214.8114.8414.8114.8214.825,612
Nov 11, 202214.8414.8414.7714.7914.794,622
Nov 10, 202214.3414.7814.3414.7814.782,180
Nov 09, 202214.4014.4014.3314.3914.394,842
Nov 08, 202214.2614.4414.2614.4414.441,999
Nov 07, 202214.2214.3614.2214.3214.325,214
Nov 04, 202214.1114.2714.1114.2714.27107
Nov 03, 202214.0214.0213.9714.0214.022,562
Nov 02, 202214.2514.2514.1414.1414.14786
Nov 01, 202214.2114.2914.2014.2014.203,112
Oct 31, 202214.0514.1214.0514.1114.111,307
Oct 28, 202213.9014.0713.9014.0714.07104
Oct 27, 202214.0014.0613.9714.0614.06-
Oct 26, 202213.9514.0513.9314.0514.053,588
Oct 25, 202213.8113.9813.7913.9813.983,663
Oct 24, 202213.7313.8113.6913.7613.768,218
Oct 21, 202213.5213.6013.4313.6013.602,473
Oct 20, 202213.5813.6913.5713.6713.67853
Oct 19, 202213.7413.7413.6213.6213.624,370
Oct 18, 202213.7213.8113.6813.6813.685,516
Oct 17, 202213.4813.6513.4813.6513.65100
Oct 14, 202213.5313.5513.3913.3913.395,487
Oct 13, 202213.1613.3713.1113.3513.358,975
Oct 12, 202213.2813.3113.2213.2213.22400
Oct 11, 202213.2713.3313.2513.3113.312,285
Oct 10, 202213.3513.4213.3513.3713.375,537
Oct 07, 202213.5313.6013.4213.4213.421,562
Oct 06, 202213.7813.7813.5913.5913.5921,479
Oct 05, 202213.7313.7313.6513.7013.702,031
Oct 04, 202213.5513.8113.5513.8113.8114,363
Oct 03, 202213.1513.4113.1513.3713.37295
Sep 30, 202213.2213.2813.2113.2813.2814,949
Sep 29, 202213.2613.2613.1313.1413.147,343
Sep 28, 202213.2113.3613.1413.3613.363,872
Sep 27, 202213.3813.4813.2813.2813.287
Sep 26, 202213.3713.4113.2513.3213.325,030
Sep 23, 202213.6613.6613.3113.3613.362,304
Sep 22, 202213.7813.7913.6613.6613.665,585
Sep 21, 202213.7513.9313.7513.9313.931,473
Sep 20, 202214.0314.0313.7913.7913.79146
Sep 19, 202213.8914.0113.8513.9413.942,359
Sep 16, 202214.0114.0413.9513.9513.9517,967
Sep 15, 202214.2714.2814.1614.1814.182,976
Sep 14, 202214.3414.3614.2514.2614.268,353
Sep 13, 202214.6514.6814.4014.4014.4010,894
Sep 12, 202214.3714.6214.3714.6014.6030
Sep 09, 202214.1714.3814.1714.3814.38-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement