HSBC ETFs Msci Europe Ucits Etf Eur (Acc)
(HMEA)
Sector: n/a
Historic Prices - up to 10 years
|
22/11/2024
|
$19.59
|
$19.72
|
$19.59
|
$19.70
|
5,351
|
|
21/11/2024
|
$19.81
|
$19.98
|
$19.53
|
$19.70
|
0
|
|
20/11/2024
|
$19.81
|
$19.81
|
$19.64
|
$19.64
|
1,100
|
|
19/11/2024
|
$19.76
|
$19.77
|
$19.76
|
$19.77
|
2,258
|
|
18/11/2024
|
$20.70
|
$19.85
|
$19.67
|
$19.81
|
0
|
|
15/11/2024
|
$20.70
|
$19.98
|
$19.73
|
$19.98
|
0
|
|
14/11/2024
|
$20.70
|
$20.21
|
$19.58
|
$19.98
|
0
|
|
13/11/2024
|
$20.70
|
$20.16
|
$19.49
|
$19.76
|
0
|
|
12/11/2024
|
$20.70
|
$20.32
|
$19.81
|
$19.83
|
0
|
|
11/11/2024
|
$20.70
|
$20.40
|
$20.24
|
$20.32
|
0
|
|
08/11/2024
|
$20.70
|
$20.55
|
$20.21
|
$20.24
|
0
|
|
07/11/2024
|
$20.70
|
$20.87
|
$20.25
|
$20.50
|
0
|
|
06/11/2024
|
$20.70
|
$20.85
|
$20.18
|
$20.25
|
0
|
|
05/11/2024
|
$20.70
|
$20.77
|
$20.61
|
$20.72
|
0
|
|
04/11/2024
|
$20.70
|
$20.83
|
$20.63
|
$20.67
|
0
|
|
01/11/2024
|
$20.70
|
$20.70
|
$20.66
|
$20.66
|
2,638
|
|
31/10/2024
|
$20.62
|
$20.88
|
$20.18
|
$20.43
|
0
|
|
30/10/2024
|
$20.62
|
$20.70
|
$20.62
|
$20.70
|
477
|
|
29/10/2024
|
$20.94
|
$20.94
|
$20.85
|
$20.85
|
2,300
|
|
28/10/2024
|
$21.19
|
$21.04
|
$20.87
|
$21.02
|
0
|
|
25/10/2024
|
$21.19
|
$21.00
|
$20.86
|
$20.92
|
0
|
|
24/10/2024
|
$21.19
|
$21.04
|
$20.76
|
$20.83
|
0
|
|
23/10/2024
|
$21.19
|
$20.98
|
$20.78
|
$20.83
|
0
|
|
22/10/2024
|
$21.19
|
$21.07
|
$20.87
|
$20.98
|
0
|
|
21/10/2024
|
$21.19
|
$21.19
|
$21.03
|
$21.03
|
1,986
|
|
18/10/2024
|
$21.01
|
$21.27
|
$21.12
|
$21.24
|
0
|
|
17/10/2024
|
$21.01
|
$21.15
|
$21.01
|
$21.15
|
5
|
|
16/10/2024
|
$21.37
|
$21.16
|
$20.94
|
$21.05
|
0
|
|
15/10/2024
|
$21.37
|
$21.41
|
$21.12
|
$21.16
|
0
|
|
14/10/2024
|
$21.37
|
$21.37
|
$21.33
|
$21.33
|
1,206
|
|
11/10/2024
|
$21.26
|
$21.52
|
$21.10
|
$21.28
|
0
|
|
10/10/2024
|
$21.26
|
$21.40
|
$20.85
|
$21.13
|
0
|
|
09/10/2024
|
$21.26
|
$21.22
|
$21.07
|
$21.21
|
0
|
|
08/10/2024
|
$21.26
|
$21.24
|
$21.02
|
$21.11
|
0
|
|
07/10/2024
|
$21.26
|
$21.29
|
$21.09
|
$21.15
|
0
|
|
04/10/2024
|
$21.26
|
$21.26
|
$21.15
|
$21.15
|
455
|
|
03/10/2024
|
$21.67
|
$21.42
|
$20.93
|
$21.16
|
0
|
|
02/10/2024
|
$21.67
|
$21.58
|
$21.34
|
$21.42
|
0
|
|
01/10/2024
|
$21.67
|
$21.67
|
$21.44
|
$21.43
|
600
|
|
30/09/2024
|
$21.67
|
$21.96
|
$21.65
|
$21.70
|
0
|
|
27/09/2024
|
$21.67
|
$22.01
|
$21.76
|
$21.95
|
0
|
|
26/09/2024
|
$21.67
|
$22.10
|
$21.55
|
$21.84
|
0
|
|
25/09/2024
|
$21.67
|
$21.67
|
$21.55
|
$21.55
|
456
|
|
24/09/2024
|
$21.54
|
$21.55
|
$21.50
|
$21.55
|
409
|
|
23/09/2024
|
$21.12
|
$21.68
|
$21.20
|
$21.36
|
0
|
|
20/09/2024
|
$21.12
|
$21.64
|
$21.22
|
$21.27
|
0
|
|
19/09/2024
|
$21.12
|
$21.95
|
$21.23
|
$21.60
|
0
|
|
18/09/2024
|
$21.12
|
$21.41
|
$21.22
|
$21.27
|
0
|
|
17/09/2024
|
$21.12
|
$21.54
|
$21.29
|
$21.37
|
0
|
|
16/09/2024
|
$21.12
|
$21.39
|
$21.21
|
$21.29
|
0
|
|
13/09/2024
|
$21.12
|
$21.33
|
$21.01
|
$21.00
|
0
|
|
12/09/2024
|
$21.12
|
$21.41
|
$20.69
|
$20.81
|
0
|
|
11/09/2024
|
$21.12
|
$21.24
|
$20.70
|
$20.81
|
0
|
|
10/09/2024
|
$21.12
|
$21.02
|
$20.77
|
$20.83
|
0
|
|
09/09/2024
|
$21.12
|
$21.02
|
$20.87
|
$20.95
|
0
|
|
06/09/2024
|
$21.12
|
$21.16
|
$20.90
|
$20.90
|
1,771
|
|
05/09/2024
|
$21.19
|
$21.50
|
$20.82
|
$21.12
|
0
|
|
04/09/2024
|
$21.19
|
$21.21
|
$21.19
|
$21.21
|
193
|
|
03/09/2024
|
$21.50
|
$21.50
|
$21.36
|
$21.35
|
461
|
|
02/09/2024
|
$21.57
|
$21.67
|
$21.48
|
$21.61
|
0
|
|
30/08/2024
|
$21.57
|
$21.79
|
$21.57
|
$21.61
|
0
|
|
29/08/2024
|
$21.57
|
$21.99
|
$21.27
|
$21.61
|
0
|
|
28/08/2024
|
$21.57
|
$21.57
|
$21.55
|
$21.55
|
4,700
|
|
27/08/2024
|
$20.65
|
$21.61
|
$21.49
|
$21.56
|
0
|
|
26/08/2024
|
$20.65
|
$21.47
|
$21.08
|
$21.32
|
0
|
|
23/08/2024
|
$20.65
|
$21.47
|
$21.08
|
$21.32
|
0
|
|
22/08/2024
|
$20.65
|
$21.47
|
$21.08
|
$21.32
|
0
|
|
21/08/2024
|
$20.65
|
$21.30
|
$21.15
|
$21.28
|
0
|
|
20/08/2024
|
$20.65
|
$21.28
|
$21.13
|
$21.15
|
0
|
|
19/08/2024
|
$20.65
|
$21.22
|
$20.89
|
$21.17
|
0
|
|
16/08/2024
|
$20.65
|
$20.94
|
$20.83
|
$20.89
|
0
|
|
15/08/2024
|
$20.65
|
$21.03
|
$20.63
|
$20.84
|
0
|
|
14/08/2024
|
$20.65
|
$20.65
|
$20.64
|
$20.64
|
490
|
|
13/08/2024
|
$20.19
|
$20.63
|
$19.96
|
$20.41
|
0
|
|
12/08/2024
|
$20.19
|
$20.37
|
$20.21
|
$20.26
|
0
|
|
09/08/2024
|
$20.19
|
$20.26
|
$20.15
|
$20.26
|
10,602
|
|
08/08/2024
|
$19.89
|
$20.33
|
$19.64
|
$20.11
|
0
|
|
07/08/2024
|
$19.89
|
$20.13
|
$19.89
|
$20.13
|
15,870
|
|
06/08/2024
|
$19.82
|
$19.86
|
$19.71
|
$19.80
|
21,701
|
|
05/08/2024
|
$20.69
|
$20.45
|
$19.15
|
$19.83
|
0
|
|
02/08/2024
|
$20.69
|
$20.66
|
$19.90
|
$20.17
|
0
|
|
01/08/2024
|
$20.69
|
$20.69
|
$20.43
|
$20.43
|
484
|
|
31/07/2024
|
$20.86
|
$20.86
|
$20.80
|
$20.80
|
968
|
|
30/07/2024
|
$20.65
|
$20.95
|
$20.54
|
$20.63
|
0
|
|
29/07/2024
|
$20.65
|
$20.81
|
$20.50
|
$20.55
|
0
|
|
26/07/2024
|
$20.65
|
$20.67
|
$20.65
|
$20.50
|
208
|
|
25/07/2024
|
$20.68
|
$20.67
|
$19.98
|
$20.50
|
0
|
|
24/07/2024
|
$20.68
|
$20.68
|
$20.63
|
$20.63
|
485
|
|
23/07/2024
|
$20.76
|
$20.90
|
$20.71
|
$20.76
|
0
|
|
22/07/2024
|
$20.76
|
$20.80
|
$20.76
|
$20.80
|
5
|
|
19/07/2024
|
$20.69
|
$20.69
|
$20.58
|
$20.58
|
477
|
|
18/07/2024
|
$20.92
|
$21.36
|
$20.72
|
$20.80
|
0
|
|
17/07/2024
|
$20.92
|
$20.98
|
$20.82
|
$20.91
|
0
|
|
16/07/2024
|
$20.92
|
$20.92
|
$20.92
|
$20.92
|
5,007
|
|
15/07/2024
|
$21.04
|
$21.28
|
$21.03
|
$21.06
|
0
|
|
12/07/2024
|
$21.04
|
$21.33
|
$21.01
|
$21.28
|
0
|
|
11/07/2024
|
$21.04
|
$21.04
|
$21.01
|
$21.01
|
2,207
|
|
10/07/2024
|
$20.82
|
$20.82
|
$20.54
|
$20.79
|
0
|
|
09/07/2024
|
$20.82
|
$20.81
|
$20.53
|
$20.53
|
0
|
|
08/07/2024
|
$20.82
|
$20.94
|
$20.72
|
$20.81
|
0
|
|
05/07/2024
|
$20.82
|
$21.31
|
$20.52
|
$20.78
|
0
|
|
04/07/2024
|
$20.82
|
$20.82
|
$20.81
|
$20.81
|
490
|
|
03/07/2024
|
$20.33
|
$20.96
|
$20.40
|
$20.68
|
0
|
|
02/07/2024
|
$20.33
|
$20.40
|
$20.33
|
$20.40
|
435
|
|
01/07/2024
|
$20.41
|
$20.75
|
$20.38
|
$20.48
|
0
|
|
28/06/2024
|
$20.41
|
$20.41
|
$20.38
|
$20.38
|
5,131
|
|
27/06/2024
|
$20.45
|
$20.45
|
$20.40
|
$20.40
|
487
|
|
26/06/2024
|
$20.65
|
$20.72
|
$20.38
|
$20.45
|
0
|
|
25/06/2024
|
$20.65
|
$20.71
|
$20.54
|
$20.59
|
0
|
|
24/06/2024
|
$20.65
|
$20.74
|
$20.65
|
$20.70
|
622
|
|
21/06/2024
|
$20.58
|
$20.66
|
$20.38
|
$20.44
|
0
|
|
20/06/2024
|
$20.58
|
$21.09
|
$20.25
|
$20.66
|
0
|
|
19/06/2024
|
$20.58
|
$20.58
|
$20.52
|
$20.52
|
489
|
|
18/06/2024
|
$20.38
|
$20.58
|
$20.39
|
$20.54
|
0
|
|
17/06/2024
|
$20.38
|
$20.39
|
$20.32
|
$20.39
|
5,744
|
|
14/06/2024
|
$21.42
|
$20.66
|
$20.23
|
$20.34
|
0
|
|
13/06/2024
|
$21.42
|
$21.21
|
$20.61
|
$20.64
|
0
|
|
12/06/2024
|
$21.42
|
$21.31
|
$20.65
|
$21.10
|
0
|
|
11/06/2024
|
$21.42
|
$21.01
|
$20.56
|
$20.65
|
0
|
|
10/06/2024
|
$21.42
|
$21.05
|
$20.61
|
$20.84
|
0
|
|
07/06/2024
|
$21.42
|
$21.42
|
$21.05
|
$21.05
|
100
|
|
06/06/2024
|
$21.23
|
$21.24
|
$21.23
|
$21.24
|
52
|
|
05/06/2024
|
$20.68
|
$21.16
|
$20.90
|
$21.07
|
0
|
|
04/06/2024
|
$20.68
|
$21.02
|
$19.45
|
$20.90
|
0
|
|
03/06/2024
|
$20.68
|
$21.10
|
$20.88
|
$21.01
|
0
|
|
31/05/2024
|
$20.68
|
$20.94
|
$20.70
|
$20.84
|
0
|
|
30/05/2024
|
$20.68
|
$20.79
|
$20.68
|
$20.79
|
475
|
|
29/05/2024
|
$20.88
|
$20.93
|
$20.58
|
$20.60
|
0
|
|
28/05/2024
|
$20.88
|
$21.14
|
$20.87
|
$20.93
|
0
|
|
27/05/2024
|
$20.88
|
$20.94
|
$20.88
|
$20.94
|
475
|