Market data

Select a section

HSBC ETFs Euro Stoxx 50 Ucits ETF EUR (Acc)

(H50A)
Sector: n/a
5,512.50p
35.50p 0.65
Last updated: 16:42:57

Historic Prices - up to 10 years

Date Open High Low Close Volume
20/06/2025 5,531.00p 5,540.00p 5,512.00p 5,512.50p 71
19/06/2025 5,515.00p 5,516.47p 5,477.00p 5,477.00p 5,308
18/06/2025 5,572.00p 5,581.46p 5,561.00p 5,561.00p 2,445
17/06/2025 5,578.00p 5,565.50p 5,555.42p 5,565.50p 369
16/06/2025 5,578.00p 5,609.50p 5,572.00p 5,609.50p 1,193
13/06/2025 5,555.00p 5,555.57p 5,530.88p 5,547.50p 1,238
12/06/2025 5,612.00p 5,638.00p 5,601.60p 5,632.50p 1,047
11/06/2025 5,661.00p 5,666.00p 5,635.00p 5,635.00p 2,812
10/06/2025 5,647.00p 5,653.82p 5,639.00p 5,650.50p 5,757
09/06/2025 5,579.00p 5,629.03p 5,579.00p 5,624.00p 3,354
06/06/2025 5,618.00p 5,639.00p 5,618.00p 5,631.00p 2,955
05/06/2025 5,619.00p 5,632.09p 5,617.00p 5,617.00p 2,771
04/06/2025 5,616.00p 5,620.00p 5,604.77p 5,609.00p 1,933
03/06/2025 5,564.00p 5,576.00p 5,560.25p 5,576.00p 283
02/06/2025 5,542.00p 5,572.50p 5,542.00p 5,572.50p 430
30/05/2025 5,539.00p 5,582.00p 5,539.00p 5,567.50p 335
29/05/2025 5,606.00p 5,611.00p 5,583.50p 5,583.50p 5,792
28/05/2025 5,591.00p 5,584.62p 5,562.50p 5,562.50p 178
27/05/2025 5,591.00p 5,609.50p 5,591.00p 5,609.50p 1,082
26/05/2025 5,599.00p 5,620.88p 5,448.00p 5,506.50p 6,448
23/05/2025 5,599.00p 5,620.88p 5,448.00p 5,506.50p 6,448
22/05/2025 5,596.00p 5,624.00p 5,595.00p 5,617.50p 739
21/05/2025 5,655.00p 5,673.00p 5,655.00p 5,673.00p 274
20/05/2025 5,679.00p 5,679.00p 5,614.00p 5,662.00p 330
19/05/2025 5,570.00p 5,625.00p 5,595.51p 5,625.00p 71
16/05/2025 5,570.00p 5,626.45p 5,600.50p 5,600.50p 35
15/05/2025 5,570.00p 5,596.50p 5,567.00p 5,596.50p 627
14/05/2025 5,588.00p 5,601.00p 5,579.13p 5,586.50p 20,836
13/05/2025 5,552.00p 5,591.00p 5,564.90p 5,591.00p 769
12/05/2025 5,552.00p 5,578.52p 5,552.00p 5,560.00p 1,706
09/05/2025 5,468.00p 5,514.14p 5,505.94p 5,508.00p 136
08/05/2025 5,468.00p 5,484.50p 5,468.00p 5,484.50p 4,922
07/05/2025 5,467.00p 5,467.00p 5,437.00p 5,437.00p 10,904
06/05/2025 5,511.00p 5,511.00p 5,432.00p 5,457.50p 3,514
05/05/2025 5,438.00p 5,490.00p 5,414.00p 5,490.00p 2,986
02/05/2025 5,438.00p 5,490.00p 5,414.00p 5,490.00p 2,986
01/05/2025 5,352.00p 5,414.69p 5,333.00p 5,405.50p 50
30/04/2025 5,352.00p 5,355.00p 5,323.00p 5,334.00p 3,366
29/04/2025 5,251.00p 5,352.50p 5,336.96p 5,352.50p 823
28/04/2025 5,251.00p 5,380.00p 5,344.50p 5,344.50p 295
25/04/2025 5,251.00p 5,367.00p 5,308.50p 5,356.50p 0
24/04/2025 5,251.00p 5,308.50p 5,251.00p 5,308.50p 1,884
23/04/2025 5,283.00p 5,314.35p 5,283.00p 5,295.50p 127
22/04/2025 5,170.00p 5,171.00p 5,131.87p 5,167.50p 969
21/04/2025 5,155.00p 5,155.00p 5,125.00p 5,134.00p 5,690
18/04/2025 5,155.00p 5,155.00p 5,125.00p 5,134.00p 5,690
17/04/2025 5,155.00p 5,155.00p 5,125.00p 5,134.00p 5,690
16/04/2025 5,133.00p 5,169.00p 5,113.00p 5,169.00p 3,984
15/04/2025 5,143.00p 5,167.25p 5,129.56p 5,148.00p 5,701
14/04/2025 5,112.00p 5,141.00p 5,112.00p 5,126.00p 8,417
11/04/2025 5,157.00p 5,157.00p 5,030.00p 5,037.50p 1,522
10/04/2025 5,116.00p 5,202.00p 5,058.00p 5,058.00p 1,993
09/04/2025 4,853.50p 4,903.00p 4,835.50p 4,849.25p 21,295
08/04/2025 4,991.00p 5,003.00p 4,874.00p 4,933.75p 5,601
07/04/2025 4,793.50p 4,846.00p 4,577.00p 4,814.50p 2,389
04/04/2025 5,012.00p 5,152.32p 4,999.74p 5,037.50p 1,970
03/04/2025 5,358.00p 5,250.57p 5,215.50p 5,215.50p 185
02/04/2025 5,358.00p 5,366.00p 5,325.62p 5,366.00p 959
01/04/2025 5,358.00p 5,386.00p 5,349.00p 5,381.50p 8,205
31/03/2025 5,325.00p 5,343.65p 5,296.00p 5,313.00p 15,244
28/03/2025 5,398.00p 5,401.96p 5,394.00p 5,394.00p 1,018
27/03/2025 5,496.00p 5,478.00p 5,384.00p 5,419.00p 0
26/03/2025 5,496.00p 5,552.73p 5,475.00p 5,475.00p 2,067
25/03/2025 5,509.00p 5,527.50p 5,509.00p 5,527.50p 736
24/03/2025 5,480.00p 5,516.16p 5,474.00p 5,474.00p 1,552
21/03/2025 5,495.00p 5,532.00p 5,477.28p 5,498.00p 2,664
20/03/2025 5,618.00p 5,618.00p 5,509.29p 5,513.00p 2,252
19/03/2025 5,578.00p 5,586.50p 5,565.84p 5,586.50p 5,641
18/03/2025 5,589.00p 5,595.00p 5,566.00p 5,580.00p 1,142
17/03/2025 5,482.00p 5,533.00p 5,482.00p 5,530.50p 5,051
14/03/2025 5,442.00p 5,504.50p 5,380.00p 5,494.50p 0
13/03/2025 5,442.00p 5,442.00p 5,397.50p 5,397.50p 3,458
12/03/2025 5,474.00p 5,482.09p 5,441.50p 5,441.50p 14,300
11/03/2025 5,474.00p 5,474.00p 5,406.50p 5,406.50p 6,702
10/03/2025 5,491.00p 5,541.48p 5,458.00p 5,463.50p 138,146
07/03/2025 5,552.00p 5,558.13p 5,543.00p 5,543.00p 54,997
06/03/2025 5,530.00p 5,608.50p 5,523.00p 5,608.50p 1,792
05/03/2025 5,570.00p 5,572.64p 5,558.28p 5,559.00p 614
04/03/2025 5,455.00p 5,455.00p 5,384.00p 5,384.00p 3,000
03/03/2025 5,449.00p 5,531.00p 5,436.00p 5,530.00p 4,144
28/02/2025 5,431.00p 5,439.50p 5,403.62p 5,439.50p 3,761
27/02/2025 5,442.00p 5,474.00p 5,441.50p 5,441.50p 30
26/02/2025 5,451.00p 5,532.30p 5,508.37p 5,528.50p 117
25/02/2025 5,451.00p 5,470.00p 5,438.83p 5,456.50p 555
24/02/2025 5,470.00p 5,477.47p 5,455.00p 5,455.00p 363
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

Market data

Select a section