Frankfurt - Delayed Quote EUR

HSBC MSCI Europe UCITS ETF (H4ZE.F)

15.95 +0.05 (+0.33%)
As of June 30 at 9:31 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 17.40 17.48 17.40 17.48 17.48 600
Apr 22, 2024 17.23 17.28 17.23 17.28 17.28 50
Apr 19, 2024 17.08 17.08 17.03 17.03 17.03 -
Apr 18, 2024 17.17 17.17 17.17 17.17 17.17 -
Apr 17, 2024 17.14 17.25 17.14 17.25 17.25 15
Apr 16, 2024 17.15 17.15 17.15 17.15 17.15 -
Apr 15, 2024 17.39 17.39 17.39 17.39 17.39 -
Apr 12, 2024 17.48 17.49 17.48 17.49 17.49 -
Apr 11, 2024 17.37 17.38 17.37 17.38 17.38 -
Apr 10, 2024 17.46 17.46 17.46 17.46 17.46 -
Apr 9, 2024 17.42 17.42 17.42 17.42 17.42 -
Apr 8, 2024 17.40 17.42 17.40 17.42 17.42 -
Apr 5, 2024 17.34 17.34 17.34 17.34 17.34 -
Apr 4, 2024 17.50 17.50 17.50 17.50 17.50 -
Apr 3, 2024 17.44 17.44 17.43 17.43 17.43 -
Apr 2, 2024 17.64 17.64 17.49 17.49 17.49 1,190
Mar 28, 2024 17.55 17.60 17.55 17.60 17.60 9,000
Mar 27, 2024 17.52 17.52 17.52 17.52 17.52 -
Mar 26, 2024 17.47 17.47 17.47 17.47 17.47 -
Mar 25, 2024 17.48 17.48 17.48 17.48 17.48 -
Mar 22, 2024 17.47 17.47 17.47 17.47 17.47 -
Mar 21, 2024 17.44 17.44 17.41 17.41 17.41 -
Mar 20, 2024 17.25 17.25 17.25 17.25 17.25 -
Mar 19, 2024 17.24 17.25 17.24 17.25 17.25 -
Mar 18, 2024 17.30 17.33 17.30 17.33 17.33 140
Mar 15, 2024 17.34 17.34 17.34 17.34 17.34 -
Mar 14, 2024 17.36 17.42 17.36 17.42 17.42 199
Mar 13, 2024 17.34 17.35 17.34 17.35 17.35 -
Mar 12, 2024 17.23 17.23 17.23 17.23 17.23 -
Mar 11, 2024 17.17 17.18 17.17 17.18 17.18 -
Mar 8, 2024 17.23 17.23 17.22 17.22 17.22 -
Mar 7, 2024 16.98 16.98 16.98 16.98 16.98 -
Mar 6, 2024 16.96 16.96 16.96 16.96 16.96 -
Mar 5, 2024 16.96 16.96 16.96 16.96 16.96 -
Mar 4, 2024 17.07 17.07 17.01 17.01 17.01 117
Mar 1, 2024 16.96 17.07 16.96 17.07 17.07 1,450
Feb 29, 2024 16.93 16.93 16.93 16.93 16.93 -
Feb 28, 2024 16.95 16.95 16.95 16.95 16.95 -
Feb 27, 2024 16.91 16.91 16.91 16.91 16.91 -
Feb 26, 2024 16.96 16.96 16.96 16.96 16.96 -
Feb 23, 2024 16.95 16.95 16.95 16.95 16.95 -
Feb 22, 2024 16.91 16.93 16.88 16.93 16.93 113
Feb 21, 2024 16.76 16.76 16.76 16.76 16.76 -
Feb 20, 2024 16.78 16.81 16.78 16.81 16.81 -
Feb 19, 2024 16.74 16.81 16.74 16.81 16.81 70
Feb 16, 2024 16.77 16.77 16.77 16.77 16.77 -
Feb 15, 2024 16.67 16.67 16.67 16.67 16.67 -
Feb 14, 2024 16.51 16.59 16.51 16.59 16.59 300
Feb 13, 2024 16.61 16.61 16.61 16.61 16.61 -
Feb 12, 2024 16.60 16.60 16.60 16.60 16.60 -
Feb 9, 2024 16.57 16.57 16.57 16.57 16.57 -
Feb 8, 2024 16.59 16.60 16.59 16.60 16.60 -
Feb 7, 2024 16.65 16.65 16.63 16.63 16.63 -
Feb 6, 2024 16.61 16.61 16.58 16.58 16.58 4,080
Feb 5, 2024 16.53 16.59 16.53 16.59 16.59 1,200
Feb 2, 2024 16.63 16.63 16.61 16.61 16.61 104
Feb 1, 2024 16.48 16.58 16.48 16.55 16.55 800
Jan 31, 2024 16.75 16.75 16.70 16.73 16.73 -
Jan 30, 2024 16.69 16.73 16.69 16.73 16.73 -
Jan 29, 2024 16.64 16.68 16.64 16.66 16.66 80
Jan 26, 2024 16.47 16.51 16.44 16.51 16.51 16
Jan 25, 2024 16.37 16.43 16.34 16.43 16.43 -
Jan 24, 2024 16.34 16.40 16.34 16.40 16.40 -
Jan 23, 2024 16.28 16.28 16.21 16.23 16.23 -
Jan 22, 2024 16.24 16.27 16.24 16.27 16.27 -
Jan 19, 2024 16.22 16.23 16.12 16.13 16.13 -
Jan 18, 2024 16.10 16.10 16.09 16.09 16.09 -
Jan 17, 2024 16.08 16.08 16.03 16.03 16.03 -
Jan 16, 2024 16.17 16.22 16.17 16.22 16.22 -
Jan 15, 2024 16.42 16.42 16.28 16.28 16.28 -
Jan 12, 2024 16.35 16.40 16.35 16.40 16.40 1,500
Jan 11, 2024 16.49 16.49 16.24 16.24 16.24 -
Jan 10, 2024 16.34 16.37 16.34 16.37 16.37 -
Jan 9, 2024 16.40 16.40 16.40 16.40 16.40 -
Jan 8, 2024 16.34 16.36 16.31 16.31 16.31 -
Jan 5, 2024 16.34 16.37 16.32 16.37 16.37 42
Jan 4, 2024 16.32 16.32 16.32 16.32 16.32 -
Jan 3, 2024 16.44 16.44 16.27 16.28 16.28 -
Jan 2, 2024 16.45 16.47 16.45 16.47 16.47 -
Dec 29, 2023 16.41 16.43 16.41 16.42 16.42 -
Dec 28, 2023 16.45 16.45 16.39 16.39 16.39 -
Dec 27, 2023 16.46 16.46 16.43 16.43 16.43 -
Dec 22, 2023 16.35 16.39 16.35 16.39 16.39 1,700
Dec 21, 2023 16.30 16.35 16.30 16.35 16.35 -
Dec 20, 2023 16.41 16.42 16.41 16.42 16.42 -
Dec 19, 2023 16.32 16.32 16.32 16.32 16.32 -
Dec 18, 2023 16.30 16.34 16.30 16.31 16.31 -
Dec 15, 2023 16.35 16.35 16.35 16.35 16.35 -
Dec 14, 2023 16.40 16.40 16.31 16.31 16.31 -
Dec 13, 2023 16.20 16.23 16.20 16.23 16.23 -
Dec 12, 2023 16.26 16.26 16.20 16.20 16.20 -
Dec 11, 2023 16.19 16.21 16.16 16.21 16.21 -
Dec 8, 2023 16.08 16.19 16.08 16.19 16.19 -
Dec 7, 2023 16.08 16.08 16.06 16.08 16.08 -
Dec 6, 2023 16.07 16.15 16.07 16.15 16.15 -
Dec 5, 2023 15.97 16.00 15.97 16.00 16.00 -
Dec 4, 2023 15.99 15.99 15.98 15.98 15.98 -
Dec 1, 2023 15.92 15.99 15.92 15.99 15.99 -
Nov 30, 2023 15.74 15.78 15.74 15.76 15.76 -
Nov 29, 2023 15.70 15.76 15.70 15.76 15.76 -
Nov 28, 2023 15.66 15.66 15.62 15.62 15.62 -
Nov 27, 2023 15.78 15.78 15.74 15.74 15.74 -
Nov 24, 2023 15.71 15.76 15.71 15.76 15.76 -
Nov 23, 2023 15.73 15.73 15.71 15.73 15.73 25
Nov 22, 2023 15.66 15.68 15.66 15.68 15.68 2
Nov 21, 2023 15.63 15.64 15.63 15.64 15.64 -
Nov 20, 2023 15.63 15.63 15.63 15.63 15.63 -
Nov 17, 2023 15.51 15.66 15.50 15.62 15.62 -
Nov 16, 2023 15.54 15.57 15.54 15.56 15.56 -
Nov 15, 2023 15.59 15.62 15.56 15.57 15.57 -
Nov 14, 2023 15.34 15.45 15.33 15.45 15.45 -
Nov 13, 2023 15.32 15.32 15.30 15.32 15.32 -
Nov 10, 2023 15.29 15.29 15.28 15.28 15.28 -
Nov 9, 2023 15.22 15.32 15.22 15.32 15.32 -
Nov 8, 2023 15.16 15.24 15.16 15.24 15.24 -
Nov 7, 2023 15.16 15.22 15.15 15.19 15.19 -
Nov 6, 2023 15.24 15.24 15.20 15.20 15.20 -
Nov 3, 2023 15.25 15.26 15.23 15.23 15.23 -
Nov 2, 2023 15.17 15.19 15.17 15.19 15.19 -
Nov 1, 2023 14.93 14.93 14.93 14.93 14.93 -
Oct 31, 2023 14.82 14.82 14.82 14.82 14.82 -
Oct 30, 2023 14.81 14.86 14.81 14.84 14.84 100
Oct 27, 2023 14.83 14.88 14.77 14.77 14.77 300
Oct 26, 2023 14.85 14.92 14.82 14.92 14.92 -
Oct 25, 2023 14.91 14.93 14.87 14.93 14.93 -
Oct 24, 2023 14.89 14.89 14.88 14.88 14.88 -
Oct 23, 2023 14.90 14.90 14.82 14.87 14.87 -
Oct 20, 2023 14.99 15.03 14.94 15.02 15.02 -
Oct 19, 2023 15.16 15.16 15.10 15.11 15.11 -
Oct 18, 2023 15.43 15.43 15.39 15.41 15.41 -
Oct 17, 2023 15.47 15.49 15.42 15.42 15.42 -
Oct 16, 2023 15.49 15.49 15.42 15.45 15.45 -
Oct 13, 2023 15.57 15.57 15.42 15.43 15.43 -
Oct 12, 2023 15.62 15.68 15.62 15.68 15.68 -
Oct 11, 2023 15.45 15.55 15.45 15.55 15.55 10
Oct 10, 2023 15.35 15.47 15.34 15.45 15.45 -
Oct 9, 2023 15.22 15.28 15.21 15.28 15.28 -
Oct 6, 2023 15.20 15.21 15.14 15.14 15.14 -
Oct 5, 2023 15.11 15.11 15.11 15.11 15.11 -
Oct 4, 2023 15.09 15.20 15.08 15.10 15.10 669
Oct 3, 2023 15.20 15.31 15.20 15.23 15.23 -
Oct 2, 2023 15.51 15.51 15.22 15.22 15.22 -
Sep 29, 2023 15.42 15.58 15.42 15.58 15.58 644
Sep 28, 2023 15.27 15.36 15.27 15.36 15.36 -
Sep 27, 2023 15.38 15.38 15.37 15.37 15.37 -
Sep 26, 2023 15.39 15.39 15.34 15.34 15.34 -
Sep 25, 2023 15.52 15.52 15.39 15.39 15.39 200
Sep 22, 2023 15.59 15.59 15.53 15.53 15.53 -
Sep 21, 2023 15.67 15.68 15.63 15.63 15.63 -
Sep 20, 2023 15.70 15.81 15.69 15.81 15.81 -
Sep 19, 2023 15.69 15.69 15.64 15.64 15.64 -
Sep 18, 2023 15.80 15.80 15.77 15.77 15.77 -
Sep 15, 2023 15.90 15.92 15.90 15.92 15.92 -
Sep 14, 2023 15.55 15.61 15.55 15.61 15.61 -
Sep 13, 2023 15.51 15.57 15.49 15.57 15.57 641
Sep 12, 2023 15.63 15.64 15.62 15.62 15.62 -
Sep 11, 2023 15.59 15.65 15.58 15.65 15.65 390
Sep 8, 2023 15.57 15.57 15.42 15.42 15.42 -
Sep 7, 2023 15.49 15.53 15.49 15.53 15.53 -
Sep 6, 2023 15.56 15.56 15.53 15.55 15.55 -
Sep 5, 2023 15.59 15.63 15.59 15.63 15.63 -
Sep 4, 2023 15.74 15.78 15.72 15.72 15.72 3,000
Sep 1, 2023 15.70 15.70 15.70 15.70 15.70 -
Aug 31, 2023 15.73 15.75 15.72 15.75 15.75 -
Aug 30, 2023 15.76 15.78 15.67 15.74 15.74 -
Aug 29, 2023 15.68 15.72 15.68 15.72 15.72 -
Aug 28, 2023 15.55 15.63 15.53 15.63 15.63 -
Aug 25, 2023 15.47 15.48 15.47 15.48 15.48 -
Aug 24, 2023 15.65 15.65 15.65 15.65 15.65 -
Aug 23, 2023 15.52 15.54 15.52 15.54 15.54 -
Aug 22, 2023 15.44 15.44 15.44 15.44 15.44 -
Aug 21, 2023 15.42 15.43 15.42 15.43 15.43 300
Aug 18, 2023 15.39 15.39 15.26 15.26 15.26 -
Aug 17, 2023 15.46 15.54 15.46 15.54 15.54 -
Aug 16, 2023 15.46 15.60 15.46 15.60 15.60 -
Aug 15, 2023 15.71 15.71 15.71 15.71 15.71 -
Aug 14, 2023 15.60 15.65 15.60 15.65 15.65 -
Aug 11, 2023 15.78 15.78 15.73 15.74 15.74 -
Aug 10, 2023 15.82 15.82 15.80 15.80 15.80 -
Aug 9, 2023 15.76 15.80 15.76 15.80 15.80 -
Aug 8, 2023 15.62 15.66 15.57 15.66 15.66 645
Aug 7, 2023 15.68 15.68 15.65 15.65 15.65 -
Aug 4, 2023 15.71 15.71 15.56 15.56 15.56 -
Aug 3, 2023 15.55 15.60 15.55 15.60 15.60 -
Aug 2, 2023 16.13 16.13 16.09 16.09 16.09 -
Aug 1, 2023 16.42 16.42 16.30 16.30 16.30 -
Jul 31, 2023 16.38 16.44 16.38 16.44 16.44 -
Jul 28, 2023 16.39 16.43 16.39 16.43 16.43 -
Jul 27, 2023 16.40 16.46 16.39 16.46 16.46 1,596
Jul 26, 2023 16.27 16.28 16.20 16.20 16.20 600
Jul 25, 2023 16.26 16.31 16.26 16.31 16.31 -
Jul 24, 2023 16.15 16.25 16.15 16.25 16.25 -
Jul 21, 2023 16.13 16.18 16.13 16.18 16.18 -
Jul 20, 2023 16.07 16.14 16.07 16.14 16.14 -
Jul 19, 2023 16.16 16.16 16.09 16.09 16.09 -
Jul 18, 2023 15.96 15.97 15.96 15.97 15.97 -
Jul 17, 2023 15.99 15.99 15.99 15.99 15.99 -
Jul 14, 2023 16.08 16.08 16.08 16.08 16.08 -
Jul 13, 2023 16.01 16.01 16.01 16.01 16.01 -
Jul 12, 2023 15.79 15.84 15.79 15.84 15.84 -
Jul 11, 2023 15.67 15.67 15.67 15.67 15.67 -
Jul 10, 2023 15.56 15.56 15.56 15.56 15.56 -
Jul 7, 2023 15.56 15.56 15.56 15.56 15.56 -
Jul 6, 2023 15.82 15.82 15.82 15.82 15.82 -
Jul 5, 2023 15.98 16.00 15.98 16.00 16.00 -
Jul 4, 2023 16.07 16.09 16.07 16.09 16.09 -
Jul 3, 2023 16.12 16.12 16.06 16.06 16.06 -
Jun 30, 2023 15.95 15.95 15.95 15.95 15.95 -
Jun 29, 2023 15.87 15.90 15.87 15.90 15.90 -
Jun 28, 2023 15.84 15.85 15.84 15.85 15.85 -
Jun 27, 2023 15.83 15.83 15.73 15.73 15.73 -
Jun 26, 2023 15.78 15.78 15.69 15.70 15.70 -
Jun 23, 2023 15.74 15.77 15.74 15.77 15.77 -
Jun 22, 2023 15.77 15.84 15.76 15.84 15.84 -
Jun 21, 2023 15.95 15.96 15.93 15.96 15.96 -
Jun 20, 2023 16.01 16.02 16.01 16.01 16.01 -
Jun 19, 2023 16.13 16.13 16.13 16.13 16.13 35
Jun 16, 2023 16.17 16.22 16.17 16.22 16.22 -
Jun 15, 2023 16.13 16.13 16.13 16.13 16.13 -
Jun 14, 2023 16.09 16.17 16.09 16.17 16.17 500
Jun 13, 2023 16.08 16.10 16.08 16.10 16.10 -
Jun 12, 2023 15.99 16.06 15.99 16.06 16.06 -
Jun 9, 2023 15.98 15.99 15.97 15.99 15.99 375
Jun 8, 2023 15.96 16.02 15.96 16.00 16.00 -
Jun 7, 2023 16.03 16.06 16.03 16.06 16.06 -
Jun 6, 2023 15.97 16.01 15.97 16.01 16.01 -
Jun 5, 2023 16.10 16.10 16.02 16.02 16.02 -
Jun 2, 2023 15.90 15.90 15.90 15.90 15.90 -
Jun 1, 2023 15.86 15.86 15.82 15.82 15.82 -
May 31, 2023 15.79 15.83 15.79 15.81 15.81 -
May 30, 2023 16.05 16.08 16.05 16.07 16.07 -
May 29, 2023 16.07 16.08 16.05 16.05 16.05 -
May 26, 2023 15.91 16.08 15.91 16.08 16.08 -
May 25, 2023 15.91 15.92 15.90 15.90 15.90 -
May 24, 2023 16.08 16.08 15.90 15.90 15.90 -
May 23, 2023 16.27 16.27 16.20 16.20 16.20 -
May 22, 2023 16.31 16.31 16.28 16.30 16.30 -
May 19, 2023 16.23 16.23 16.23 16.23 16.23 -
May 18, 2023 16.15 16.20 16.15 16.20 16.20 -
May 17, 2023 16.07 16.10 16.07 16.08 16.08 -
May 16, 2023 16.15 16.18 16.10 16.10 16.10 -
May 15, 2023 16.16 16.18 16.16 16.18 16.18 -
May 12, 2023 16.11 16.12 16.11 16.12 16.12 -
May 11, 2023 16.12 16.12 16.04 16.04 16.04 -
May 10, 2023 16.11 16.11 16.01 16.01 16.01 -
May 9, 2023 16.12 16.12 16.05 16.10 16.10 -
May 8, 2023 16.09 16.15 16.09 16.15 16.15 -
May 5, 2023 15.94 16.09 15.94 16.09 16.09 -
May 4, 2023 15.93 15.93 15.81 15.89 15.89 -
May 3, 2023 15.94 15.96 15.94 15.95 15.95 -
May 2, 2023 16.05 16.08 15.90 15.90 15.90 155
Apr 28, 2023 16.05 16.07 15.95 16.07 16.07 -
Apr 27, 2023 15.93 15.99 15.92 15.96 15.96 -
Apr 26, 2023 15.98 15.98 15.97 15.97 15.97 -
Apr 25, 2023 16.07 16.10 16.06 16.07 16.07 -
Apr 24, 2023 16.12 16.14 16.12 16.14 16.14 -

Related Tickers