Market data

Select a section

HSBC ETFS HSBC EURO STOXX 50 Ucits ETF

(H50E)
Sector: n/a
4,178.50p
-48.75p -1.15
Last updated: 16:56:29

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/07/2024 4,414.50p 4,431.50p 4,398.92p 4,413.25p 13,663
16/07/2024 4,453.00p 4,475.17p 4,450.00p 4,459.50p 9,356
15/07/2024 4,508.00p 4,534.10p 4,494.00p 4,494.00p 3,805
12/07/2024 4,503.50p 4,550.40p 4,496.40p 4,547.25p 4,401
11/07/2024 4,502.00p 4,507.50p 4,491.10p 4,493.00p 6,406
10/07/2024 4,455.50p 4,483.25p 4,446.90p 4,483.25p 12,095
09/07/2024 4,482.50p 4,486.00p 4,439.00p 4,440.00p 25,978
08/07/2024 4,533.00p 4,555.40p 4,499.00p 4,499.50p 6,764
05/07/2024 4,545.50p 4,557.50p 4,500.00p 4,507.00p 24,813
04/07/2024 4,520.50p 4,530.09p 4,513.22p 4,528.75p 16,452
03/07/2024 4,501.50p 4,514.94p 4,482.00p 4,504.25p 4,461
02/07/2024 4,434.00p 4,454.50p 4,422.40p 4,450.25p 6,551
01/07/2024 4,517.00p 4,531.00p 4,477.00p 4,480.00p 6,226
28/06/2024 4,449.50p 4,465.00p 4,430.00p 4,439.25p 30,271
27/06/2024 4,457.00p 4,468.50p 4,441.00p 4,442.00p 20,634
26/06/2024 4,448.50p 4,489.00p 4,421.50p 4,456.00p 12,834
25/06/2024 4,461.50p 4,464.50p 4,439.70p 4,460.25p 16,878
24/06/2024 4,456.00p 4,497.30p 4,452.50p 4,484.75p 15,091
21/06/2024 4,455.50p 4,474.72p 4,440.00p 4,450.25p 5,192
20/06/2024 4,444.00p 4,476.00p 4,435.60p 4,476.00p 10,580
19/06/2024 4,441.00p 4,441.50p 4,415.25p 4,415.25p 6,690
18/06/2024 4,424.00p 4,453.72p 4,423.00p 4,447.50p 4,778
17/06/2024 4,398.50p 4,429.00p 4,377.00p 4,415.00p 12,550
14/06/2024 4,446.50p 4,459.50p 4,352.00p 4,367.50p 21,016
13/06/2024 4,502.50p 4,551.00p 4,452.50p 4,452.50p 1,471
12/06/2024 4,502.50p 4,557.50p 4,491.50p 4,557.50p 4,710
11/06/2024 4,533.50p 4,559.50p 4,471.45p 4,481.00p 5,383
10/06/2024 4,510.50p 4,540.50p 4,505.95p 4,527.00p 2,956
07/06/2024 4,597.00p 4,639.00p 4,576.30p 4,591.50p 5,786
06/06/2024 4,610.50p 4,621.63p 4,606.50p 4,617.75p 8,001
05/06/2024 4,542.00p 4,595.50p 4,541.40p 4,583.75p 14,122
04/06/2024 4,546.00p 4,546.00p 4,507.97p 4,510.00p 1,576
03/06/2024 4,585.00p 4,597.50p 4,556.40p 4,559.00p 2,481
31/05/2024 4,550.50p 4,562.73p 4,537.00p 4,538.75p 3,583
30/05/2024 4,492.00p 4,538.00p 4,484.50p 4,538.00p 22,192
29/05/2024 4,571.00p 4,576.50p 4,513.00p 4,519.00p 55,204
28/05/2024 4,638.00p 4,638.00p 4,568.00p 4,583.00p 2,400
27/05/2024 4,576.50p 4,589.00p 4,553.77p 4,589.00p 7,121
24/05/2024 4,576.50p 4,589.00p 4,553.77p 4,589.00p 7,121
23/05/2024 4,595.50p 4,615.27p 4,578.80p 4,587.00p 1,541
22/05/2024 4,583.00p 4,588.23p 4,571.50p 4,578.00p 4,521
21/05/2024 4,599.50p 4,620.70p 4,593.50p 4,607.00p 5,214
20/05/2024 4,638.00p 4,654.00p 4,630.00p 4,633.25p 14,786
17/05/2024 4,633.00p 4,634.87p 4,612.50p 4,621.25p 7,728
16/05/2024 4,652.50p 4,673.00p 4,641.50p 4,641.50p 6,926
15/05/2024 4,671.50p 4,672.16p 4,646.61p 4,667.00p 19,292
14/05/2024 4,652.50p 4,657.16p 4,643.90p 4,651.50p 12,849
13/05/2024 4,660.50p 4,665.20p 4,647.50p 4,652.00p 6,121
10/05/2024 4,658.50p 4,669.50p 4,645.50p 4,654.00p 5,752

Market data

Select a section