Market data

Select a section

HSBC ETFS HSBC EURO STOXX 50 Ucits ETF

(H50E)
Sector: n/a
4,735.75p
-3.25p -0.07
Last updated: 16:51:21

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section