Market data

Select a section

HSBC ETFs Euro Stoxx 50 Ucits ETF EUR (Acc)

(H50A)
Sector: n/a
4,817.25p
27.00p 0.56
Last updated: 11:27:32

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
21/08/2024 4,715.00p 4,998.00p 4,989.56p 4,998.00p 439
20/08/2024 4,715.00p 5,013.00p 4,966.75p 4,971.25p 0
19/08/2024 4,715.00p 4,991.50p 4,943.00p 4,984.50p 0
16/08/2024 4,715.00p 4,959.75p 4,920.75p 4,954.75p 0
15/08/2024 4,715.00p 4,937.50p 4,876.95p 4,937.50p 3,540
14/08/2024 4,715.00p 4,926.75p 4,797.25p 4,867.00p 0
13/08/2024 4,715.00p 4,816.00p 4,775.25p 4,813.00p 0
12/08/2024 4,715.00p 4,830.00p 4,785.50p 4,796.00p 0
09/08/2024 4,715.00p 4,831.50p 4,783.75p 4,797.25p 0
08/08/2024 4,715.00p 4,802.25p 4,793.50p 4,802.25p 84
07/08/2024 4,715.00p 4,815.00p 4,785.00p 4,815.00p 34,306
06/08/2024 4,715.00p 4,718.00p 4,712.50p 4,718.00p 2,585
05/08/2024 4,828.00p 4,708.25p 4,643.00p 4,708.25p 122
02/08/2024 4,828.00p 4,756.63p 4,737.49p 4,745.25p 139
01/08/2024 4,828.00p 4,828.75p 4,828.00p 4,828.75p 10
31/07/2024 4,876.00p 4,977.25p 4,915.50p 4,927.00p 0
30/07/2024 4,876.00p 4,913.75p 4,867.25p 4,897.50p 0
29/07/2024 4,876.00p 4,954.50p 4,860.50p 4,867.25p 0
26/07/2024 4,876.00p 4,926.00p 4,876.00p 4,866.00p 143
25/07/2024 4,892.00p 4,897.25p 4,817.50p 4,866.00p 0
24/07/2024 4,892.00p 4,908.06p 4,897.25p 4,897.25p 196
23/07/2024 4,892.00p 4,999.75p 4,943.50p 4,955.50p 0
22/07/2024 4,892.00p 4,949.75p 4,892.00p 4,949.75p 25
19/07/2024 4,885.00p 4,902.30p 4,871.75p 4,871.75p 240
18/07/2024 4,944.00p 4,969.00p 4,907.25p 4,915.75p 0
17/07/2024 4,944.00p 4,944.00p 4,935.15p 4,936.00p 763
16/07/2024 5,003.00p 5,026.50p 4,973.25p 4,987.25p 0
15/07/2024 5,003.00p 5,084.50p 5,019.00p 5,026.50p 0
12/07/2024 5,003.00p 5,087.50p 4,986.75p 5,084.50p 0
11/07/2024 5,003.00p 5,106.50p 5,009.50p 5,024.50p 0
10/07/2024 5,003.00p 5,012.00p 5,003.00p 5,012.00p 115
09/07/2024 5,022.00p 5,022.00p 4,963.50p 4,963.50p 32
08/07/2024 4,992.50p 5,042.00p 5,035.00p 5,035.00p 79
05/07/2024 4,992.50p 5,078.00p 5,039.00p 5,039.00p 5
04/07/2024 4,992.50p 5,068.50p 5,035.50p 5,062.00p 0
03/07/2024 4,992.50p 5,049.00p 5,035.50p 5,035.50p 2
02/07/2024 4,992.50p 5,015.00p 4,940.75p 4,975.00p 0
01/07/2024 4,992.50p 5,084.50p 4,957.25p 5,015.00p 0
28/06/2024 4,992.50p 4,994.50p 4,944.50p 4,964.75p 0
27/06/2024 4,992.50p 4,992.50p 4,967.00p 4,967.00p 50
26/06/2024 5,030.00p 5,029.00p 4,943.75p 4,982.75p 0
25/06/2024 5,030.00p 5,015.00p 4,962.00p 4,987.75p 0
24/06/2024 5,030.00p 5,030.00p 5,013.96p 5,015.00p 4,588
21/06/2024 4,953.00p 5,011.75p 4,948.00p 4,976.75p 0
20/06/2024 4,953.00p 5,005.50p 4,961.00p 5,005.50p 9
19/06/2024 4,953.00p 4,948.96p 4,937.50p 4,937.50p 24
18/06/2024 4,953.00p 4,973.50p 4,953.00p 4,973.50p 5
17/06/2024 5,172.00p 4,935.25p 4,919.43p 4,935.25p 14
14/06/2024 5,172.00p 4,978.25p 4,858.75p 4,886.75p 0
13/06/2024 5,172.00p 5,094.50p 4,973.50p 4,978.25p 0
12/06/2024 5,172.00p 5,107.25p 4,993.50p 5,094.50p 0
11/06/2024 5,172.00p 5,100.50p 4,983.50p 5,011.50p 0
10/06/2024 5,172.00p 5,062.00p 5,043.24p 5,062.00p 80
07/06/2024 5,172.00p 5,172.00p 5,134.00p 5,134.00p 7,508
06/06/2024 5,157.00p 5,162.50p 5,157.00p 5,162.50p 2,426
05/06/2024 5,084.00p 5,125.00p 5,115.00p 5,125.00p 20
04/06/2024 5,084.00p 5,087.02p 5,047.00p 5,047.00p 52
03/06/2024 5,069.00p 5,116.46p 5,097.00p 5,097.00p 38
31/05/2024 5,069.00p 5,108.50p 5,061.50p 5,075.50p 0
30/05/2024 5,069.00p 5,073.00p 5,061.20p 5,073.00p 371
29/05/2024 5,120.00p 5,069.67p 5,054.50p 5,054.50p 591
28/05/2024 5,120.00p 5,123.50p 5,120.00p 5,123.50p 20
27/05/2024 5,177.00p 5,136.50p 5,084.50p 5,130.00p 0

Market data

Select a section