HSBC ETFs Msci Europe Ucits Etf Eur (Acc)
(HMEA)
Sector: n/a
Historic Prices - up to 10 years
|
11/04/2025
|
$20.69
|
$20.80
|
$20.69
|
$20.80
|
100
|
|
10/04/2025
|
$19.62
|
$21.27
|
$19.60
|
$20.59
|
0
|
|
09/04/2025
|
$19.62
|
$19.62
|
$19.60
|
$19.60
|
486
|
|
08/04/2025
|
$21.87
|
$20.27
|
$19.48
|
$19.98
|
0
|
|
07/04/2025
|
$21.87
|
$20.57
|
$19.07
|
$19.48
|
0
|
|
04/04/2025
|
$21.87
|
$21.63
|
$20.33
|
$20.57
|
0
|
|
03/04/2025
|
$21.87
|
$22.33
|
$21.69
|
$21.76
|
0
|
|
02/04/2025
|
$21.87
|
$21.95
|
$21.66
|
$21.92
|
0
|
|
01/04/2025
|
$21.87
|
$22.20
|
$21.73
|
$21.95
|
0
|
|
31/03/2025
|
$21.87
|
$21.87
|
$21.68
|
$21.73
|
6,604
|
|
28/03/2025
|
$22.20
|
$22.18
|
$22.02
|
$22.08
|
0
|
|
27/03/2025
|
$22.20
|
$22.20
|
$22.17
|
$22.17
|
45
|
|
26/03/2025
|
$22.36
|
$22.50
|
$22.20
|
$22.24
|
0
|
|
25/03/2025
|
$22.36
|
$22.55
|
$22.27
|
$22.44
|
0
|
|
24/03/2025
|
$22.36
|
$22.36
|
$22.27
|
$22.27
|
2,452
|
|
21/03/2025
|
$22.34
|
$22.51
|
$22.04
|
$22.38
|
0
|
|
20/03/2025
|
$22.34
|
$22.74
|
$22.12
|
$22.51
|
0
|
|
19/03/2025
|
$22.34
|
$22.74
|
$22.58
|
$22.69
|
0
|
|
18/03/2025
|
$22.34
|
$22.83
|
$22.58
|
$22.74
|
0
|
|
17/03/2025
|
$22.34
|
$22.60
|
$22.30
|
$22.58
|
0
|
|
14/03/2025
|
$22.34
|
$22.33
|
$21.94
|
$22.30
|
0
|
|
13/03/2025
|
$22.34
|
$22.40
|
$21.97
|
$22.02
|
0
|
|
12/03/2025
|
$22.34
|
$22.69
|
$22.02
|
$22.16
|
0
|
|
11/03/2025
|
$22.34
|
$22.37
|
$21.97
|
$21.97
|
1,877
|
|
10/03/2025
|
$22.65
|
$22.63
|
$22.13
|
$22.19
|
0
|
|
07/03/2025
|
$22.65
|
$22.93
|
$22.14
|
$22.52
|
0
|
|
06/03/2025
|
$22.65
|
$22.65
|
$22.63
|
$22.63
|
1,750
|
|
05/03/2025
|
$22.24
|
$22.54
|
$21.76
|
$22.50
|
0
|
|
04/03/2025
|
$22.24
|
$22.24
|
$21.71
|
$21.76
|
0
|
|
03/03/2025
|
$22.24
|
$22.24
|
$22.21
|
$22.21
|
350
|
|
28/02/2025
|
$21.60
|
$21.72
|
$21.60
|
$21.72
|
235
|
|
27/02/2025
|
$21.93
|
$22.29
|
$21.69
|
$21.74
|
0
|
|
26/02/2025
|
$21.93
|
$22.07
|
$21.83
|
$22.07
|
0
|
|
25/02/2025
|
$21.93
|
$21.93
|
$21.83
|
$21.83
|
3,109
|
|
24/02/2025
|
$21.08
|
$21.84
|
$21.61
|
$21.74
|
0
|
|
21/02/2025
|
$21.08
|
$21.79
|
$21.63
|
$21.73
|
0
|
|
20/02/2025
|
$21.08
|
$22.05
|
$21.33
|
$21.63
|
0
|
|
19/02/2025
|
$21.08
|
$21.87
|
$21.52
|
$21.53
|
0
|
|
18/02/2025
|
$21.08
|
$21.89
|
$21.72
|
$21.86
|
0
|
|
17/02/2025
|
$21.08
|
$21.83
|
$21.70
|
$21.82
|
0
|
|
14/02/2025
|
$21.08
|
$21.84
|
$21.66
|
$21.73
|
0
|
|
13/02/2025
|
$21.08
|
$21.86
|
$21.24
|
$21.66
|
0
|
|
12/02/2025
|
$21.08
|
$21.44
|
$20.96
|
$21.26
|
0
|
|
11/02/2025
|
$21.08
|
$21.23
|
$21.05
|
$21.21
|
0
|
|
10/02/2025
|
$21.08
|
$21.11
|
$20.99
|
$21.10
|
0
|
|
07/02/2025
|
$21.08
|
$21.08
|
$20.99
|
$20.99
|
11,580
|
|
06/02/2025
|
$20.58
|
$21.34
|
$20.75
|
$21.00
|
0
|
|
05/02/2025
|
$20.58
|
$21.03
|
$20.81
|
$21.00
|
0
|
|
04/02/2025
|
$20.58
|
$20.97
|
$19.28
|
$20.61
|
0
|
|
03/02/2025
|
$20.58
|
$20.99
|
$20.23
|
$20.61
|
0
|
|
31/01/2025
|
$20.58
|
$21.13
|
$20.89
|
$21.03
|
0
|
|
30/01/2025
|
$20.58
|
$21.25
|
$20.58
|
$21.03
|
0
|
|
29/01/2025
|
$20.58
|
$20.89
|
$20.70
|
$20.83
|
0
|
|
28/01/2025
|
$20.58
|
$20.87
|
$20.70
|
$20.76
|
0
|
|
27/01/2025
|
$20.58
|
$20.89
|
$20.56
|
$20.82
|
0
|
|
24/01/2025
|
$20.58
|
$20.92
|
$20.65
|
$20.84
|
0
|
|
23/01/2025
|
$20.58
|
$20.91
|
$20.27
|
$20.65
|
0
|
|
22/01/2025
|
$20.58
|
$20.58
|
$20.56
|
$20.56
|
5
|
|
21/01/2025
|
$20.19
|
$20.52
|
$20.27
|
$20.49
|
0
|
|
20/01/2025
|
$20.19
|
$20.55
|
$20.14
|
$20.40
|
0
|
|
17/01/2025
|
$20.19
|
$20.25
|
$20.17
|
$20.17
|
9,978
|
|
16/01/2025
|
$19.68
|
$20.28
|
$19.84
|
$19.84
|
0
|
|
15/01/2025
|
$19.68
|
$20.11
|
$19.52
|
$19.84
|
0
|
|
14/01/2025
|
$19.68
|
$19.96
|
$19.42
|
$19.56
|
0
|
|
13/01/2025
|
$19.68
|
$19.57
|
$19.31
|
$19.42
|
0
|
|
10/01/2025
|
$19.68
|
$20.02
|
$19.45
|
$19.57
|
0
|
|
09/01/2025
|
$19.68
|
$19.90
|
$19.65
|
$19.85
|
0
|
|
08/01/2025
|
$19.68
|
$20.01
|
$19.41
|
$19.77
|
0
|
|
07/01/2025
|
$19.68
|
$20.27
|
$19.62
|
$19.92
|
0
|
|
06/01/2025
|
$19.68
|
$19.97
|
$19.52
|
$19.93
|
0
|
|
03/01/2025
|
$19.68
|
$19.65
|
$19.46
|
$19.52
|
0
|
|
02/01/2025
|
$19.68
|
$19.92
|
$19.47
|
$19.56
|
0
|
|
01/01/2025
|
$19.68
|
$19.70
|
$19.53
|
$19.70
|
0
|
|
31/12/2024
|
$19.68
|
$19.70
|
$19.53
|
$19.70
|
0
|
|
30/12/2024
|
$19.68
|
$19.68
|
$19.53
|
$19.53
|
318
|
|
27/12/2024
|
$20.28
|
$19.77
|
$19.56
|
$19.72
|
0
|
|
26/12/2024
|
$20.28
|
$19.61
|
$19.49
|
$19.61
|
0
|
|
25/12/2024
|
$20.28
|
$19.61
|
$19.49
|
$19.61
|
0
|
|
24/12/2024
|
$20.28
|
$19.61
|
$19.49
|
$19.61
|
0
|
|
23/12/2024
|
$20.28
|
$19.60
|
$19.45
|
$19.49
|
0
|
|
20/12/2024
|
$20.28
|
$19.63
|
$19.24
|
$19.53
|
0
|
|
19/12/2024
|
$20.28
|
$19.82
|
$19.57
|
$19.63
|
0
|
|
18/12/2024
|
$20.28
|
$20.20
|
$20.10
|
$20.11
|
0
|
|
17/12/2024
|
$20.28
|
$20.21
|
$20.07
|
$20.14
|
0
|
|
16/12/2024
|
$20.28
|
$20.30
|
$20.13
|
$20.20
|
0
|
|
13/12/2024
|
$20.28
|
$20.35
|
$20.17
|
$20.20
|
0
|
|
12/12/2024
|
$20.28
|
$20.69
|
$20.01
|
$20.33
|
0
|
|
11/12/2024
|
$20.28
|
$20.72
|
$20.03
|
$20.34
|
0
|
|
10/12/2024
|
$20.28
|
$20.58
|
$20.30
|
$20.32
|
0
|
|
09/12/2024
|
$20.28
|
$20.68
|
$20.52
|
$20.58
|
0
|
|
06/12/2024
|
$20.28
|
$20.95
|
$20.24
|
$20.52
|
0
|
|
05/12/2024
|
$20.28
|
$20.70
|
$20.30
|
$20.50
|
0
|
|
04/12/2024
|
$20.28
|
$20.34
|
$20.28
|
$20.34
|
5,301
|
|
03/12/2024
|
$19.59
|
$20.45
|
$19.95
|
$20.24
|
0
|
|
02/12/2024
|
$19.59
|
$20.18
|
$19.88
|
$20.08
|
0
|
|
29/11/2024
|
$19.59
|
$20.10
|
$19.92
|
$20.09
|
0
|
|
28/11/2024
|
$19.59
|
$20.00
|
$19.89
|
$19.96
|
0
|
|
27/11/2024
|
$19.59
|
$20.15
|
$19.51
|
$19.89
|
0
|
|
26/11/2024
|
$19.59
|
$19.96
|
$19.73
|
$19.77
|
0
|
|
25/11/2024
|
$19.59
|
$20.00
|
$19.72
|
$19.90
|
0
|
|
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
|