Market data

Select a section

HSBC ETFs Euro Stoxx 50 Ucits ETF EUR (Acc)

(H50A)
Sector: n/a
5,461.00p
-2.00p -0.04
Last updated: 16:51:21

Historic Prices - up to 10 years

Date Open High Low Close Volume
21/02/2025 5,470.00p 5,475.72p 5,461.00p 5,461.00p 146
20/02/2025 5,470.00p 5,488.70p 5,463.00p 5,463.00p 14,200
19/02/2025 5,452.00p 5,542.93p 5,452.00p 5,455.00p 1,929
18/02/2025 5,528.00p 5,558.20p 5,551.50p 5,551.50p 134
17/02/2025 5,528.00p 5,543.50p 5,522.50p 5,543.50p 359
14/02/2025 5,528.00p 5,537.42p 5,519.50p 5,519.50p 18
13/02/2025 5,528.00p 5,528.00p 5,483.05p 5,525.50p 1,087
12/02/2025 5,400.00p 5,446.50p 5,431.84p 5,446.50p 784
11/02/2025 5,400.00p 5,419.00p 5,400.00p 5,419.00p 1,666
10/02/2025 5,381.00p 5,388.50p 5,320.00p 5,388.50p 122
07/02/2025 5,381.00p 5,382.00p 5,341.00p 5,341.00p 582
06/02/2025 5,325.00p 5,390.50p 5,325.00p 5,283.00p 3,312
05/02/2025 5,233.00p 5,283.00p 5,261.00p 5,283.00p 212
04/02/2025 5,233.00p 5,282.00p 5,233.00p 5,215.50p 30,482
03/02/2025 5,219.00p 5,229.15p 5,215.50p 5,215.50p 1,695
31/01/2025 5,333.00p 5,349.00p 5,329.50p 5,329.50p 243
30/01/2025 5,269.00p 5,338.00p 5,233.50p 5,333.50p 0
29/01/2025 5,269.00p 5,307.00p 5,265.00p 5,265.00p 0
28/01/2025 5,269.00p 5,269.00p 5,265.00p 5,265.00p 73
27/01/2025 5,268.00p 5,270.00p 5,268.00p 5,270.00p 10
24/01/2025 5,296.00p 5,357.25p 5,301.00p 5,301.00p 93
23/01/2025 5,296.00p 5,314.50p 5,302.50p 5,314.50p 396
22/01/2025 5,296.00p 5,329.00p 5,296.00p 5,313.00p 3,091
21/01/2025 5,250.00p 5,281.50p 5,253.50p 5,271.50p 0
20/01/2025 5,250.00p 5,274.00p 5,250.00p 5,274.00p 3,262
17/01/2025 5,065.00p 5,247.00p 5,239.69p 5,242.00p 57
16/01/2025 5,065.00p 5,198.00p 5,119.00p 5,119.00p 0
15/01/2025 5,065.00p 5,175.50p 5,059.50p 5,119.00p 0
14/01/2025 5,065.00p 5,105.00p 5,014.50p 5,065.00p 0
13/01/2025 5,065.00p 5,035.50p 4,983.50p 5,014.50p 0
10/01/2025 5,065.00p 5,077.69p 5,035.00p 5,035.00p 2,518
09/01/2025 5,019.00p 5,068.62p 5,067.00p 5,067.00p 59
08/01/2025 5,019.00p 5,022.50p 5,018.58p 5,022.50p 19
07/01/2025 5,019.00p 5,019.00p 5,018.50p 5,018.50p 1,749
06/01/2025 4,935.50p 4,989.25p 4,935.50p 4,989.25p 1,790
03/01/2025 4,910.00p 4,894.50p 4,867.25p 4,867.25p 1
02/01/2025 4,910.00p 4,910.00p 4,850.50p 4,905.00p 3,829
01/01/2025 4,867.00p 4,889.75p 4,849.00p 4,889.75p 0
31/12/2024 4,867.00p 4,889.75p 4,849.00p 4,889.75p 0
30/12/2024 4,867.00p 4,927.00p 4,834.50p 4,854.50p 0
27/12/2024 4,867.00p 4,880.00p 4,867.00p 4,880.00p 17
26/12/2024 4,842.50p 4,871.75p 4,850.50p 4,863.00p 0
25/12/2024 4,842.50p 4,871.75p 4,850.50p 4,863.00p 0
24/12/2024 4,842.50p 4,871.75p 4,850.50p 4,863.00p 0
23/12/2024 4,842.50p 4,856.50p 4,842.50p 4,850.50p 146
20/12/2024 4,942.50p 4,860.25p 4,802.50p 4,856.00p 0
19/12/2024 4,942.50p 4,931.75p 4,827.50p 4,860.00p 0
18/12/2024 4,942.50p 4,937.50p 4,931.75p 4,931.75p 8
17/12/2024 4,942.50p 4,947.50p 4,876.50p 4,916.25p 0
16/12/2024 4,942.50p 4,942.50p 4,931.00p 4,931.00p 11
13/12/2024 4,928.00p 4,968.73p 4,968.50p 4,968.50p 19
12/12/2024 4,928.00p 4,950.00p 4,859.00p 4,943.50p 0
11/12/2024 4,928.00p 4,925.08p 4,917.25p 4,917.25p 466
10/12/2024 4,928.00p 4,947.50p 4,912.50p 4,916.25p 37,056
09/12/2024 4,930.50p 4,990.75p 4,961.00p 4,970.75p 0
06/12/2024 4,930.50p 5,053.00p 4,903.50p 4,972.25p 0
05/12/2024 4,930.50p 4,945.75p 4,925.90p 4,945.75p 2,461
04/12/2024 4,896.50p 4,905.75p 4,896.50p 4,905.75p 714
03/12/2024 4,875.00p 4,880.75p 4,875.00p 4,880.75p 1,634
02/12/2024 4,780.50p 4,835.00p 4,763.05p 4,835.00p 209
29/11/2024 4,780.50p 4,811.00p 4,740.25p 4,809.00p 0
28/11/2024 4,780.50p 4,780.50p 4,766.00p 4,766.00p 6
27/11/2024 4,756.50p 4,756.50p 4,749.07p 4,753.00p 1,871
26/11/2024 4,747.50p 4,789.00p 4,786.50p 4,789.00p 2
25/11/2024 4,747.50p 4,847.25p 4,790.25p 4,825.50p 0
22/11/2024 4,747.50p 4,790.25p 4,747.00p 4,766.00p 3,494
21/11/2024 4,772.50p 4,766.00p 4,709.71p 4,766.00p 2,638
20/11/2024 4,772.50p 4,772.50p 4,729.66p 4,738.25p 2,743
19/11/2024 4,829.50p 4,776.25p 4,759.04p 4,776.25p 210
18/11/2024 4,829.50p 4,831.25p 4,783.50p 4,812.25p 0
15/11/2024 4,829.50p 4,829.50p 4,811.75p 4,830.25p 5,002
14/11/2024 4,773.50p 4,830.25p 4,773.50p 4,830.25p 3,373
13/11/2024 4,768.00p 4,768.00p 4,733.50p 4,733.50p 25
12/11/2024 4,837.50p 4,754.30p 4,752.50p 4,752.50p 115
11/11/2024 4,837.50p 4,835.50p 4,828.75p 4,828.75p 9
08/11/2024 4,837.50p 4,837.50p 4,793.50p 4,793.50p 583
07/11/2024 4,920.00p 4,874.50p 4,806.25p 4,847.50p 0
06/11/2024 4,920.00p 4,915.00p 4,806.25p 4,806.25p 17
05/11/2024 4,920.00p 4,920.00p 4,901.40p 4,918.50p 3,320
04/11/2024 4,908.00p 4,953.75p 4,904.25p 4,912.75p 0
01/11/2024 4,908.00p 4,915.77p 4,908.00p 4,915.25p 86
31/10/2024 4,957.50p 4,889.75p 4,887.82p 4,889.75p 296
30/10/2024 4,957.50p 4,917.00p 4,905.00p 4,905.00p 77
29/10/2024 4,957.50p 5,007.50p 4,937.00p 4,942.25p 0
28/10/2024 4,957.50p 4,978.25p 4,957.50p 4,978.25p 2,337
25/10/2024 4,964.50p 4,963.25p 4,928.00p 4,947.75p 0
24/10/2024 4,964.50p 4,967.74p 4,958.75p 4,927.50p 101
23/10/2024 4,964.50p 4,929.45p 4,927.50p 4,927.50p 475
22/10/2024 4,964.50p 4,964.50p 4,946.00p 4,946.00p 1,783
21/10/2024 5,065.00p 4,988.51p 4,947.75p 4,947.75p 19
18/10/2024 5,065.00p 4,989.00p 4,981.50p 4,989.00p 5
17/10/2024 5,065.00p 5,020.75p 4,932.00p 4,955.75p 0
16/10/2024 5,065.00p 4,939.50p 4,937.75p 4,937.75p 8
15/10/2024 5,065.00p 5,075.50p 4,948.50p 4,963.75p 0
14/10/2024 5,065.00p 5,065.00p 5,064.00p 5,064.00p 1
11/10/2024 5,008.00p 5,034.50p 5,006.89p 5,034.50p 431
10/10/2024 5,008.00p 5,008.00p 5,002.75p 5,002.75p 479
09/10/2024 5,040.00p 5,014.50p 4,999.41p 5,014.50p 79
08/10/2024 5,040.00p 4,986.25p 4,970.00p 4,986.25p 1
07/10/2024 5,040.00p 5,020.00p 4,963.50p 5,008.50p 0
04/10/2024 5,040.00p 5,038.75p 4,925.00p 4,983.50p 0
03/10/2024 5,040.00p 5,010.00p 4,948.25p 4,961.50p 0
02/10/2024 5,040.00p 4,976.68p 4,958.75p 4,958.75p 18
01/10/2024 5,040.00p 5,020.25p 4,935.25p 4,959.00p 0
30/09/2024 5,040.00p 5,073.50p 4,993.00p 5,000.00p 0
27/09/2024 5,040.00p 5,073.50p 5,040.00p 5,073.50p 12
26/09/2024 4,902.50p 5,046.50p 4,935.00p 5,032.00p 0
25/09/2024 4,902.50p 4,959.25p 4,917.00p 4,935.00p 0
24/09/2024 4,902.50p 4,941.54p 4,940.75p 4,940.75p 301
23/09/2024 4,902.50p 4,902.50p 4,888.75p 4,888.75p 1,475
20/09/2024 4,889.00p 4,939.42p 4,909.00p 4,909.00p 1,184
19/09/2024 4,889.00p 4,986.25p 4,890.00p 4,979.75p 0
18/09/2024 4,889.00p 4,909.40p 4,890.00p 4,890.00p 292
17/09/2024 4,889.00p 4,934.50p 4,879.50p 4,928.00p 0
16/09/2024 4,889.00p 4,893.41p 4,879.50p 4,879.50p 81
13/09/2024 4,889.00p 4,903.00p 4,889.00p 4,871.25p 377
12/09/2024 4,898.00p 4,898.50p 4,871.25p 4,833.50p 2,702
11/09/2024 4,826.00p 4,833.50p 4,820.00p 4,814.75p 328
10/09/2024 4,834.00p 4,836.00p 4,814.75p 4,814.75p 1,035
09/09/2024 4,715.00p 4,855.50p 4,797.00p 4,839.25p 0
06/09/2024 4,715.00p 4,938.00p 4,792.75p 4,797.00p 0
05/09/2024 4,715.00p 4,912.75p 4,865.75p 4,874.75p 0
04/09/2024 4,715.00p 4,918.50p 4,900.75p 4,900.75p 7
03/09/2024 4,715.00p 5,044.50p 4,936.50p 4,969.50p 0
02/09/2024 4,715.00p 5,021.50p 5,009.37p 5,008.00p 79
30/08/2024 4,715.00p 5,061.00p 4,959.25p 5,008.00p 0
29/08/2024 4,715.00p 5,016.50p 4,960.50p 5,009.00p 0
28/08/2024 4,715.00p 4,983.25p 4,959.75p 4,971.50p 0
27/08/2024 4,715.00p 4,988.00p 4,956.25p 4,962.75p 0
26/08/2024 4,715.00p 5,026.00p 4,973.25p 4,978.50p 0
23/08/2024 4,715.00p 5,026.00p 4,973.25p 4,978.50p 0
22/08/2024 4,715.00p 5,026.00p 4,973.25p 4,978.50p 0

Market data

Select a section