Market data

Select a section

HSBC ETFS HSBC EURO STOXX 50 Ucits ETF

(H50E)
Sector: n/a
4,573.00p
55.25p 1.22
Last updated: 16:46:57

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
11/10/2024 4,356.00p 4,390.25p 4,354.61p 4,390.25p 3,647
10/10/2024 4,353.00p 4,372.53p 4,348.02p 4,361.75p 22,614
09/10/2024 4,345.00p 4,374.00p 4,337.37p 4,374.00p 48,324
08/10/2024 4,330.50p 4,351.31p 4,328.97p 4,347.50p 11,627
07/10/2024 4,335.50p 4,377.50p 4,331.50p 4,366.25p 7,308
04/10/2024 4,330.50p 4,362.00p 4,321.00p 4,344.00p 19,366
03/10/2024 4,346.00p 4,363.50p 4,315.80p 4,325.00p 2,714
02/10/2024 4,328.50p 4,348.50p 4,312.97p 4,323.50p 1,312
01/10/2024 4,361.00p 4,375.54p 4,304.00p 4,322.75p 8,777
30/09/2024 4,400.00p 4,416.73p 4,356.50p 4,356.50p 11,400
27/09/2024 4,414.50p 4,427.00p 4,388.60p 4,423.00p 6,219
26/09/2024 4,376.50p 4,401.00p 4,364.50p 4,386.50p 13,124
25/09/2024 4,308.50p 4,319.98p 4,293.00p 4,303.00p 6,870
24/09/2024 4,295.50p 4,314.50p 4,288.00p 4,307.75p 3,496
23/09/2024 4,258.00p 4,284.40p 4,258.00p 4,262.75p 3,171
20/09/2024 4,304.50p 4,318.47p 4,280.25p 4,280.25p 3,741
19/09/2024 4,339.50p 4,342.00p 4,302.46p 4,342.00p 1,189
18/09/2024 4,294.50p 4,294.50p 4,252.00p 4,264.50p 3,182
17/09/2024 4,272.50p 4,297.50p 4,271.50p 4,296.75p 158
16/09/2024 4,272.50p 4,281.97p 4,254.25p 4,254.25p 434
13/09/2024 4,270.50p 4,274.00p 4,263.13p 4,248.00p 400
12/09/2024 4,263.00p 4,268.00p 4,241.00p 4,248.00p 3,751
11/09/2024 4,218.50p 4,225.00p 4,204.80p 4,214.25p 6,454
10/09/2024 4,215.50p 4,233.19p 4,188.34p 4,193.00p 2,708
09/09/2024 4,212.00p 4,231.50p 4,210.45p 4,220.50p 9,537
06/09/2024 4,241.50p 4,249.50p 4,182.97p 4,185.00p 6,185
05/09/2024 4,262.00p 4,278.08p 4,248.50p 4,248.50p 2,373
04/09/2024 4,281.50p 4,292.47p 4,268.22p 4,273.25p 5,706
03/09/2024 4,362.50p 4,394.25p 4,327.03p 4,332.75p 5,257
02/09/2024 4,362.50p 4,377.50p 4,346.50p 4,367.00p 2,936
30/08/2024 4,370.00p 4,380.98p 4,365.00p 4,367.00p 5,781
29/08/2024 4,360.00p 4,368.20p 4,336.03p 4,368.00p 3,729
28/08/2024 4,342.00p 4,342.00p 4,327.50p 4,333.25p 1,146
27/08/2024 4,342.00p 4,344.24p 4,322.90p 4,326.00p 2,011
26/08/2024 4,358.00p 4,360.88p 4,340.00p 4,342.00p 3,381
23/08/2024 4,358.00p 4,360.88p 4,340.00p 4,342.00p 3,381
22/08/2024 4,358.00p 4,360.88p 4,340.00p 4,342.00p 3,381
21/08/2024 4,355.00p 4,360.30p 4,347.00p 4,359.75p 3,306
20/08/2024 4,364.00p 4,382.50p 4,335.00p 4,335.00p 13,003
19/08/2024 4,334.00p 4,349.50p 4,314.00p 4,347.00p 14,016
16/08/2024 4,320.00p 4,332.50p 4,290.55p 4,320.00p 10,259
15/08/2024 4,300.50p 4,307.95p 4,250.00p 4,304.75p 12,524
14/08/2024 4,234.50p 4,250.00p 4,226.00p 4,244.25p 24,775
13/08/2024 4,193.00p 4,199.50p 4,171.27p 4,197.50p 8,951
12/08/2024 4,199.50p 4,206.45p 4,178.00p 4,184.00p 20,900
09/08/2024 4,195.00p 4,211.50p 4,176.03p 4,187.00p 3,973
08/08/2024 4,189.00p 4,190.00p 4,154.50p 4,186.25p 44,609
07/08/2024 4,286.50p 4,312.00p 4,239.50p 4,306.50p 12,800
06/08/2024 4,221.50p 4,241.15p 4,193.00p 4,220.00p 39,985
05/08/2024 4,128.50p 4,224.50p 4,119.89p 4,220.00p 48,229
02/08/2024 4,282.50p 4,298.10p 4,226.10p 4,244.50p 40,688
01/08/2024 4,400.00p 4,403.00p 4,314.50p 4,319.25p 23,633
31/07/2024 4,449.00p 4,449.00p 4,406.00p 4,406.00p 50,587
30/07/2024 4,372.50p 4,392.18p 4,372.50p 4,378.50p 999
29/07/2024 4,422.00p 4,424.88p 4,350.98p 4,353.00p 12,781
26/07/2024 4,366.00p 4,408.00p 4,363.00p 4,355.50p 20,295
25/07/2024 4,341.00p 4,359.00p 4,315.50p 4,355.50p 32,016
24/07/2024 4,397.00p 4,399.00p 4,380.00p 4,380.00p 14,316
23/07/2024 4,437.00p 4,452.03p 4,423.71p 4,432.75p 9,410
22/07/2024 4,383.50p 4,439.50p 4,382.00p 4,427.00p 7,412
19/07/2024 4,380.50p 4,384.50p 4,357.25p 4,357.25p 6,156
18/07/2024 4,431.00p 4,441.26p 4,392.50p 4,395.50p 22,344

Market data

Select a section