Market data

Select a section

HSBC ETFS HSBC EURO STOXX 50 Ucits ETF

(H50E)
Sector: n/a
5,219.50p
-43.50p -0.83
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 5,264.00p 5,266.00p 5,219.50p 5,219.50p 14,148
30/10/2025 5,276.00p 5,280.24p 5,240.00p 5,263.00p 8,253
29/10/2025 5,264.00p 5,302.00p 5,261.00p 5,273.00p 13,542
28/10/2025 5,224.00p 5,267.00p 5,219.00p 5,254.50p 6,988
27/10/2025 5,217.00p 5,234.40p 5,205.00p 5,232.00p 9,001
24/10/2025 5,207.00p 5,211.00p 5,175.00p 5,205.50p 13,622
23/10/2025 5,149.00p 5,190.55p 5,144.00p 5,185.00p 10,263
22/10/2025 5,184.00p 5,193.84p 5,141.50p 5,141.50p 9,842
21/10/2025 5,180.00p 5,190.81p 5,166.04p 5,179.50p 2,105
20/10/2025 5,152.00p 5,189.00p 5,140.00p 5,186.50p 1,973
17/10/2025 5,094.00p 5,153.00p 5,083.00p 5,127.50p 13,003
16/10/2025 5,126.00p 5,157.00p 5,097.24p 5,154.50p 11,278
15/10/2025 5,143.00p 5,163.00p 5,116.00p 5,118.50p 13,398
14/10/2025 5,054.00p 5,084.00p 5,024.00p 5,081.50p 2,668
13/10/2025 5,082.00p 5,107.65p 5,051.62p 5,068.50p 5,456
10/10/2025 5,153.00p 5,158.00p 5,053.00p 5,059.00p 17,464
09/10/2025 5,162.00p 5,170.00p 5,136.00p 5,136.50p 5,272
08/10/2025 5,101.00p 5,146.00p 5,095.00p 5,143.50p 6,269
07/10/2025 5,129.00p 5,151.00p 5,116.50p 5,116.50p 11,251
06/10/2025 5,156.00p 5,164.00p 5,112.00p 5,135.00p 19,806
03/10/2025 5,191.00p 5,191.00p 5,166.00p 5,169.00p 21,751
02/10/2025 5,140.00p 5,191.00p 5,136.00p 5,173.00p 5,420
01/10/2025 5,057.00p 5,103.00p 5,046.00p 5,103.00p 4,284
30/09/2025 5,038.00p 5,076.00p 5,027.00p 5,060.00p 1,694
29/09/2025 5,032.00p 5,061.00p 5,032.00p 5,053.50p 4,214
26/09/2025 5,008.00p 5,035.45p 5,007.05p 5,030.00p 1,558
25/09/2025 4,991.00p 4,998.50p 4,967.00p 4,984.50p 16,414
24/09/2025 5,006.00p 5,017.00p 4,990.00p 5,004.00p 6,482
23/09/2025 4,994.00p 5,025.00p 4,986.50p 5,012.00p 2,360
22/09/2025 4,986.50p 5,009.00p 4,953.50p 4,976.00p 6,278
19/09/2025 4,982.50p 5,022.00p 4,980.50p 4,991.00p 8,026
18/09/2025 4,914.00p 4,974.00p 4,913.50p 4,974.00p 5,657
17/09/2025 4,910.00p 4,911.50p 4,874.50p 4,878.25p 29,157
16/09/2025 4,934.50p 4,937.63p 4,884.00p 4,884.00p 2,667
15/09/2025 4,906.50p 4,937.00p 4,902.00p 4,931.25p 2,891
12/09/2025 4,891.00p 4,895.00p 4,866.44p 4,883.00p 19,535
11/09/2025 4,872.50p 4,903.70p 4,856.00p 4,879.25p 4,094
10/09/2025 4,890.50p 4,902.00p 4,855.00p 4,858.25p 7,183
09/09/2025 4,879.50p 4,894.50p 4,854.00p 4,876.75p 7,893
08/09/2025 4,860.00p 4,880.31p 4,850.50p 4,878.50p 3,202
05/09/2025 4,879.00p 4,884.83p 4,825.00p 4,838.00p 7,418
04/09/2025 4,837.50p 4,862.00p 4,828.00p 4,860.50p 8,523
03/09/2025 4,858.00p 4,866.00p 4,837.00p 4,847.50p 6,098
02/09/2025 4,866.00p 4,872.00p 4,828.50p 4,830.50p 8,117
01/09/2025 4,873.00p 4,886.00p 4,854.50p 4,858.25p 5,319
29/08/2025 4,876.00p 4,892.00p 4,860.50p 4,860.50p 10,374
28/08/2025 4,893.00p 4,909.55p 4,866.02p 4,886.00p 6,306
27/08/2025 4,881.00p 4,888.00p 4,849.00p 4,874.00p 12,493
26/08/2025 4,890.00p 4,902.70p 4,869.05p 4,884.50p 14,882
25/08/2025 4,941.50p 5,003.55p 4,938.00p 4,985.50p 2,727
22/08/2025 4,941.50p 5,003.55p 4,938.00p 4,985.50p 2,727
21/08/2025 4,961.00p 4,963.50p 4,939.00p 4,957.50p 7,971
20/08/2025 4,931.00p 4,978.00p 4,930.53p 4,966.50p 10,866
19/08/2025 4,933.00p 4,974.50p 4,928.70p 4,971.50p 9,771
18/08/2025 4,932.50p 4,951.00p 4,893.50p 4,915.50p 40,668
15/08/2025 4,936.50p 4,942.00p 4,922.00p 4,937.50p 2,872
14/08/2025 4,863.00p 4,899.67p 4,860.05p 4,898.75p 2,661
13/08/2025 4,858.00p 4,881.50p 4,858.00p 4,881.50p 12,787
12/08/2025 4,849.50p 4,849.50p 4,806.58p 4,842.50p 5,699
11/08/2025 4,876.00p 4,877.00p 4,830.95p 4,840.00p 4,238
08/08/2025 4,859.00p 4,870.27p 4,843.00p 4,868.50p 6,000
07/08/2025 4,833.50p 4,904.55p 4,831.00p 4,851.50p 38,409
06/08/2025 4,919.50p 4,929.00p 4,908.50p 4,922.50p 40,205
05/08/2025 4,916.50p 4,917.00p 4,882.00p 4,903.25p 2,204
04/08/2025 4,847.00p 4,894.50p 4,842.55p 4,894.50p 4,150
01/08/2025 4,890.00p 4,890.00p 4,810.50p 4,829.00p 5,328
31/07/2025 5,011.00p 5,011.00p 4,998.50p 4,931.00p 8,243
30/07/2025 4,982.00p 4,999.50p 4,968.00p 4,996.25p 5,678
29/07/2025 4,968.50p 5,020.76p 4,964.00p 4,980.50p 2,689
28/07/2025 5,067.00p 5,079.00p 4,953.75p 4,953.75p 11,964
25/07/2025 4,979.00p 5,018.00p 4,965.50p 5,010.00p 7,242
24/07/2025 5,008.00p 5,023.00p 4,970.50p 4,993.50p 54,651
23/07/2025 4,966.50p 4,985.38p 4,942.67p 4,954.50p 16,766
22/07/2025 4,949.50p 4,954.50p 4,912.00p 4,925.00p 6,988
21/07/2025 4,969.00p 4,974.00p 4,936.00p 4,963.50p 10,691
18/07/2025 5,004.00p 5,015.00p 4,969.00p 4,975.50p 5,521
17/07/2025 4,961.50p 4,980.25p 4,906.60p 4,980.25p 6,210
16/07/2025 4,945.50p 4,966.00p 4,929.50p 4,942.75p 16,632
15/07/2025 5,014.00p 5,021.23p 4,970.00p 4,972.25p 8,888
14/07/2025 4,955.50p 4,998.50p 4,949.50p 4,998.50p 5,025
11/07/2025 5,007.00p 5,010.00p 4,966.13p 4,993.00p 5,842
10/07/2025 5,046.00p 5,062.00p 5,013.40p 5,018.00p 7,626
09/07/2025 4,975.00p 5,028.00p 4,969.50p 5,023.50p 5,649
08/07/2025 4,938.50p 4,968.50p 4,920.00p 4,967.00p 5,910
07/07/2025 4,898.00p 4,920.50p 4,890.54p 4,919.50p 5,994
04/07/2025 4,902.50p 4,906.50p 4,866.69p 4,892.75p 8,481
03/07/2025 4,934.00p 4,935.00p 4,902.02p 4,922.25p 7,801
02/07/2025 4,876.50p 4,928.50p 4,865.53p 4,922.50p 13,068
01/07/2025 4,870.50p 4,880.50p 4,841.50p 4,857.00p 2,310
30/06/2025 4,886.50p 4,888.00p 4,854.50p 4,863.00p 34,006
27/06/2025 4,824.00p 4,867.00p 4,820.50p 4,862.25p 7,887
26/06/2025 4,808.50p 4,813.00p 4,774.50p 4,781.00p 7,412
25/06/2025 4,838.00p 4,848.00p 4,795.50p 4,795.50p 6,417
24/06/2025 4,861.50p 4,870.50p 4,821.97p 4,837.50p 21,047
23/06/2025 4,774.50p 4,801.00p 4,765.50p 4,779.50p 15,554
20/06/2025 4,785.50p 4,827.50p 4,781.00p 4,783.75p 6,938
19/06/2025 4,790.00p 4,795.00p 4,750.00p 4,750.00p 11,883
18/06/2025 4,859.50p 4,859.50p 4,806.00p 4,824.00p 5,916
17/06/2025 4,826.50p 4,841.50p 4,803.76p 4,826.00p 10,659
16/06/2025 4,831.50p 4,873.47p 4,826.50p 4,864.75p 5,841
13/06/2025 4,819.50p 4,828.00p 4,795.50p 4,812.25p 16,140
12/06/2025 4,868.50p 4,903.00p 4,853.50p 4,886.00p 9,199
11/06/2025 4,907.50p 4,924.00p 4,894.00p 4,896.50p 11,950
10/06/2025 4,898.50p 4,908.77p 4,880.00p 4,895.00p 10,524
09/06/2025 4,880.50p 4,889.50p 4,861.50p 4,884.50p 22,964
06/06/2025 4,881.50p 4,890.50p 4,500.43p 4,888.00p 22,387
05/06/2025 4,866.00p 4,888.50p 4,859.03p 4,874.50p 12,185
04/06/2025 4,861.00p 4,879.01p 4,853.50p 4,866.75p 3,877
03/06/2025 4,853.00p 4,859.00p 4,811.00p 4,835.75p 3,113
02/06/2025 4,802.50p 4,840.00p 4,796.50p 4,836.25p 11,373
30/05/2025 4,838.00p 4,861.00p 4,828.50p 4,830.50p 1,978
29/05/2025 4,866.00p 4,869.00p 4,833.50p 4,843.25p 6,289
28/05/2025 4,857.50p 4,870.00p 4,823.75p 4,823.75p 5,302
27/05/2025 4,836.50p 4,872.98p 4,834.50p 4,865.00p 9,438
26/05/2025 4,886.00p 4,893.00p 4,708.94p 4,777.25p 22,243
23/05/2025 4,886.00p 4,893.00p 4,708.94p 4,777.25p 22,243
22/05/2025 4,892.50p 4,901.00p 4,854.98p 4,872.50p 2,528
21/05/2025 4,903.50p 4,931.98p 4,897.21p 4,918.00p 5,416
20/05/2025 4,898.00p 4,922.50p 4,881.40p 4,912.00p 18,530
19/05/2025 4,861.50p 4,880.53p 4,845.50p 4,878.00p 3,612
16/05/2025 4,864.00p 4,892.00p 4,853.62p 4,855.50p 6,209
15/05/2025 4,833.50p 4,855.00p 4,827.50p 4,852.75p 9,049
14/05/2025 4,855.50p 4,858.50p 4,832.00p 4,847.25p 9,380
13/05/2025 4,836.00p 4,851.47p 4,827.00p 4,849.50p 9,168
12/05/2025 4,858.50p 4,862.50p 4,792.00p 4,825.75p 21,801
09/05/2025 4,784.50p 4,796.93p 4,774.00p 4,779.50p 4,699
08/05/2025 4,745.50p 4,792.00p 4,737.50p 4,759.50p 11,258
07/05/2025 4,745.00p 4,749.09p 4,714.38p 4,718.75p 13,670
06/05/2025 4,778.50p 4,794.50p 4,706.00p 4,736.00p 13,034
05/05/2025 4,693.50p 4,763.47p 4,693.00p 4,760.50p 38,149

Market data

Select a section