Market data

Select a section

HSBC ETFS HSBC EURO STOXX 50 Ucits ETF

(H50E)
Sector: n/a
4,369.00p
-8.25p -0.19
Last updated: 16:49:10

Historic Prices - up to 10 years

Date Open High Low Close Volume
11/04/2025 4,444.50p 4,458.50p 4,328.00p 4,369.00p 185,554
10/04/2025 4,492.50p 4,511.00p 4,377.25p 4,377.25p 96,518
09/04/2025 4,224.00p 4,260.50p 4,144.65p 4,204.75p 16,071
08/04/2025 4,258.50p 4,329.50p 4,208.50p 4,280.25p 18,845
07/04/2025 4,065.00p 4,457.50p 4,052.21p 4,173.50p 31,052
04/04/2025 4,502.00p 4,518.50p 4,303.00p 4,369.75p 43,557
03/04/2025 4,565.00p 4,583.00p 4,522.25p 4,522.25p 19,040
02/04/2025 4,646.50p 4,664.00p 4,618.47p 4,656.00p 10,178
01/04/2025 4,646.50p 4,673.50p 4,624.00p 4,668.50p 6,569
31/03/2025 4,589.50p 4,647.82p 4,583.03p 4,609.75p 17,716
28/03/2025 4,688.50p 4,690.50p 4,661.24p 4,679.75p 12,422
27/03/2025 4,702.00p 4,721.00p 4,678.50p 4,701.75p 8,338
26/03/2025 4,776.50p 4,821.50p 4,750.25p 4,750.25p 10,826
25/03/2025 4,763.00p 4,819.00p 4,761.76p 4,797.50p 9,960
24/03/2025 4,810.00p 4,812.50p 4,748.52p 4,753.00p 10,101
21/03/2025 4,767.50p 4,774.50p 4,745.50p 4,770.75p 14,013
20/03/2025 4,844.00p 4,849.00p 4,765.59p 4,781.75p 8,519
19/03/2025 4,840.50p 4,848.47p 4,813.50p 4,846.75p 12,748
18/03/2025 4,826.00p 4,855.50p 4,820.50p 4,841.50p 21,341
17/03/2025 4,768.00p 4,799.13p 4,748.00p 4,796.50p 15,009
14/03/2025 4,675.50p 4,775.00p 4,669.00p 4,766.00p 10,488
13/03/2025 4,698.00p 4,731.00p 4,679.94p 4,683.75p 6,875
12/03/2025 4,738.50p 4,765.75p 4,705.97p 4,720.50p 29,010
11/03/2025 4,790.00p 4,800.86p 4,684.00p 4,690.00p 38,386
10/03/2025 4,812.00p 4,838.00p 4,733.50p 4,737.25p 51,635
07/03/2025 4,828.50p 4,832.00p 4,790.54p 4,809.50p 8,666
06/03/2025 4,808.00p 4,868.00p 4,797.53p 4,864.50p 11,953
05/03/2025 4,778.50p 4,834.35p 4,774.89p 4,820.75p 9,610
04/03/2025 4,691.00p 4,745.00p 4,658.97p 4,670.25p 8,026
03/03/2025 4,727.00p 4,817.50p 4,704.00p 4,796.75p 13,959
28/02/2025 4,689.00p 4,724.00p 4,689.00p 4,718.25p 8,628
27/02/2025 4,718.00p 4,762.93p 4,702.64p 4,720.50p 17,550
26/02/2025 4,777.00p 4,802.00p 4,769.01p 4,796.50p 6,498
25/02/2025 4,752.50p 4,753.52p 4,712.42p 4,735.25p 10,868
24/02/2025 4,743.00p 4,769.50p 4,713.05p 4,731.00p 11,722
21/02/2025 4,755.50p 4,759.50p 4,732.74p 4,735.75p 6,415
20/02/2025 4,755.50p 4,764.30p 4,734.00p 4,739.00p 7,129
19/02/2025 4,800.00p 4,811.00p 4,728.80p 4,730.25p 66,621
18/02/2025 4,820.00p 4,820.50p 4,787.00p 4,815.25p 21,549
17/02/2025 4,786.50p 4,809.95p 4,786.50p 4,808.25p 25,703
14/02/2025 4,800.00p 4,812.50p 4,788.75p 4,788.75p 5,990
13/02/2025 4,757.00p 4,798.63p 4,747.00p 4,793.50p 12,191
12/02/2025 4,704.00p 4,722.98p 4,698.32p 4,721.25p 35,978
11/02/2025 4,686.00p 4,701.50p 4,672.54p 4,698.50p 5,574
10/02/2025 4,657.00p 4,670.75p 4,643.92p 4,670.75p 16,056
07/02/2025 4,674.00p 4,681.01p 4,637.25p 4,637.25p 3,908
06/02/2025 4,674.50p 4,676.31p 4,609.33p 4,611.50p 3,021
05/02/2025 4,591.50p 4,611.50p 4,582.04p 4,611.50p 26,909
04/02/2025 4,563.50p 4,609.06p 4,542.00p 4,547.50p 50,281
03/02/2025 4,552.00p 4,557.50p 4,525.50p 4,547.50p 9,611
31/01/2025 4,661.00p 4,667.03p 4,644.00p 4,645.00p 2,377
30/01/2025 4,630.00p 4,649.50p 4,626.56p 4,649.50p 5,386
29/01/2025 4,615.00p 4,624.47p 4,606.00p 4,607.50p 74,944
28/01/2025 4,595.00p 4,606.00p 4,577.61p 4,590.50p 4,247
27/01/2025 4,561.50p 4,606.48p 4,539.73p 4,595.00p 4,104
24/01/2025 4,622.50p 4,680.86p 4,619.38p 4,621.25p 8,610
23/01/2025 4,629.50p 4,632.75p 4,613.91p 4,632.75p 7,538
22/01/2025 4,629.00p 4,637.26p 4,607.50p 4,595.25p 3,660
21/01/2025 4,592.50p 4,595.25p 4,582.55p 4,595.50p 8,829
20/01/2025 4,578.00p 4,612.50p 4,575.53p 4,595.50p 4,574
17/01/2025 4,551.00p 4,578.50p 4,551.00p 4,573.00p 4,510
16/01/2025 4,518.50p 4,524.00p 4,497.86p 4,459.75p 27,205
15/01/2025 4,430.50p 4,465.98p 4,420.00p 4,459.75p 12,968
14/01/2025 4,433.50p 4,443.90p 4,415.00p 4,415.00p 3,733
13/01/2025 4,386.00p 4,387.00p 4,357.48p 4,372.00p 6,649
10/01/2025 4,419.50p 4,431.97p 4,387.50p 4,387.50p 12,240
09/01/2025 4,397.00p 4,418.50p 4,391.00p 4,418.50p 4,301
08/01/2025 4,361.00p 4,381.91p 4,357.50p 4,379.50p 18,838
07/01/2025 4,269.00p 4,376.75p 4,339.56p 4,375.00p 557
06/01/2025 4,269.00p 4,347.50p 4,263.95p 4,347.50p 7,883
03/01/2025 4,255.00p 4,282.00p 4,240.54p 4,242.00p 3,707
02/01/2025 4,279.50p 4,285.50p 4,227.50p 4,274.75p 47,264
01/01/2025 4,246.50p 4,282.00p 4,224.79p 4,264.75p 607
31/12/2024 4,246.50p 4,282.00p 4,224.79p 4,264.75p 607
30/12/2024 4,246.50p 4,259.00p 4,223.94p 4,234.25p 1,169
27/12/2024 4,263.50p 4,266.86p 4,241.79p 4,254.75p 3,185
26/12/2024 4,260.00p 4,260.00p 4,218.00p 4,239.25p 1,756
25/12/2024 4,260.00p 4,260.00p 4,218.00p 4,239.25p 1,756
24/12/2024 4,260.00p 4,260.00p 4,218.00p 4,239.25p 1,756
23/12/2024 4,209.50p 4,248.00p 4,209.50p 4,228.50p 2,649
20/12/2024 4,217.00p 4,231.95p 4,190.46p 4,230.50p 2,561
19/12/2024 4,227.00p 4,250.00p 4,210.93p 4,236.75p 2,921
18/12/2024 4,284.00p 4,308.00p 4,298.25p 4,298.25p 667
17/12/2024 4,284.00p 4,307.63p 4,271.00p 4,287.25p 11,501
16/12/2024 4,331.00p 4,345.50p 4,297.50p 4,298.50p 34,426
13/12/2024 4,335.50p 4,341.95p 4,323.78p 4,332.75p 5,637
12/12/2024 4,290.50p 4,313.00p 4,290.50p 4,310.00p 7,007
11/12/2024 4,280.50p 4,295.63p 4,278.00p 4,286.50p 1,620
10/12/2024 4,339.00p 4,321.50p 4,286.95p 4,287.25p 4,560
09/12/2024 4,339.00p 4,347.13p 4,328.48p 4,333.00p 14,058
06/12/2024 4,303.50p 4,339.50p 4,303.50p 4,334.25p 3,542
05/12/2024 4,298.00p 4,312.25p 4,267.58p 4,312.25p 16,668
04/12/2024 4,265.00p 4,283.02p 4,249.00p 4,277.75p 29,107
03/12/2024 4,243.00p 4,263.63p 4,223.85p 4,256.75p 15,514
02/12/2024 4,167.00p 4,217.00p 4,140.00p 4,217.00p 2,042
29/11/2024 4,178.00p 4,193.50p 4,143.00p 4,193.00p 2,865
28/11/2024 4,156.50p 4,176.37p 4,156.50p 4,156.50p 7,146
27/11/2024 4,155.50p 4,161.72p 4,122.02p 4,141.50p 4,245
26/11/2024 4,195.50p 4,217.22p 4,170.00p 4,174.25p 13,124
25/11/2024 4,215.00p 4,229.50p 4,198.22p 4,208.00p 3,940
22/11/2024 4,184.50p 4,189.44p 4,136.02p 4,155.00p 7,199
21/11/2024 4,135.50p 4,160.97p 4,111.45p 4,155.00p 6,315
20/11/2024 4,161.00p 4,188.00p 4,118.00p 4,128.50p 9,410
19/11/2024 4,140.00p 4,164.00p 4,123.50p 4,164.00p 4,425
18/11/2024 4,205.00p 4,205.00p 4,173.47p 4,196.50p 2,792
15/11/2024 4,215.00p 4,220.00p 4,185.00p 4,212.50p 13,887
14/11/2024 4,150.50p 4,217.47p 4,150.50p 4,212.50p 3,415
13/11/2024 4,135.00p 4,154.53p 4,102.05p 4,125.50p 5,461
12/11/2024 4,189.50p 4,190.00p 4,140.00p 4,140.00p 6,095
11/11/2024 4,220.00p 4,225.97p 4,207.00p 4,209.25p 13,131
08/11/2024 4,185.50p 4,232.50p 4,178.50p 4,178.50p 2,443
07/11/2024 4,196.50p 4,247.98p 4,192.04p 4,227.25p 3,622
06/11/2024 4,197.00p 4,325.50p 4,187.30p 4,193.00p 5,987
05/11/2024 4,293.50p 4,288.00p 4,261.00p 4,288.00p 1,514
04/11/2024 4,293.50p 4,310.90p 4,282.50p 4,283.00p 17,936
01/11/2024 4,296.50p 4,296.50p 4,278.00p 4,287.50p 2,262
31/10/2024 4,263.50p 4,264.08p 4,245.00p 4,263.50p 2,419
30/10/2024 4,291.00p 4,302.95p 4,267.08p 4,278.00p 6,439
29/10/2024 4,326.50p 4,374.17p 4,310.00p 4,310.00p 5,156
28/10/2024 4,331.00p 4,354.18p 4,310.50p 4,342.00p 4,458
25/10/2024 4,314.50p 4,329.43p 4,304.19p 4,315.75p 1,210
24/10/2024 4,288.50p 4,330.93p 4,247.00p 4,298.00p 777
23/10/2024 4,288.50p 4,307.00p 4,282.50p 4,298.00p 6,348
22/10/2024 4,293.50p 4,330.50p 4,293.50p 4,314.00p 9,029
21/10/2024 4,318.50p 4,350.02p 4,314.50p 4,316.00p 12,435
18/10/2024 4,334.50p 4,350.47p 4,301.09p 4,349.50p 12,988
17/10/2024 4,320.50p 4,334.98p 4,319.02p 4,320.75p 8,036
16/10/2024 4,307.00p 4,317.70p 4,298.95p 4,304.75p 2,638
15/10/2024 4,386.00p 4,414.50p 4,323.06p 4,323.50p 6,607
14/10/2024 4,389.00p 4,423.00p 4,383.50p 4,416.50p 1,880

Market data

Select a section