HSBC ETFs HSBC Msci Europe Climate Paris Ucits ETF

(HPAE)
Sector: n/a
1,900.50p
6.60p 0.35
Last updated: 11:17:39

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 1,867.40p 1,894.40p 1,893.90p 1,871.90p 10
21/11/2024 1,867.40p 1,872.90p 1,853.40p 1,871.90p 0
20/11/2024 1,867.40p 1,877.50p 1,856.40p 1,860.50p 0
19/11/2024 1,867.40p 1,881.50p 1,855.50p 1,874.60p 0
18/11/2024 1,867.40p 1,874.60p 1,870.00p 1,874.60p 37
15/11/2024 1,867.40p 1,880.60p 1,877.60p 1,886.90p 10
14/11/2024 1,867.40p 1,886.90p 1,881.80p 1,886.90p 1
13/11/2024 1,867.40p 1,874.70p 1,839.50p 1,865.80p 0
12/11/2024 1,867.40p 1,885.17p 1,867.40p 1,869.10p 149
11/11/2024 1,941.00p 1,896.90p 1,895.40p 1,881.00p 3
08/11/2024 1,941.00p 1,899.80p 1,877.60p 1,881.00p 0
07/11/2024 1,941.00p 1,901.40p 1,883.00p 1,892.50p 0
06/11/2024 1,941.00p 1,936.40p 1,881.90p 1,885.90p 0
05/11/2024 1,941.00p 1,918.30p 1,900.80p 1,910.10p 0
04/11/2024 1,941.00p 1,930.20p 1,913.70p 1,918.30p 0
01/11/2024 1,941.00p 1,923.50p 1,910.60p 1,919.90p 0
31/10/2024 1,941.00p 1,919.10p 1,899.50p 1,910.60p 0
30/10/2024 1,941.00p 1,933.10p 1,910.90p 1,919.10p 0
29/10/2024 1,941.00p 1,941.00p 1,933.10p 1,933.10p 50
28/10/2024 1,977.60p 1,953.90p 1,948.60p 1,953.90p 16
25/10/2024 1,977.60p 1,945.80p 1,941.30p 1,941.30p 13
24/10/2024 1,977.60p 1,980.00p 1,922.80p 1,944.30p 0
23/10/2024 1,977.60p 1,951.30p 1,934.60p 1,951.30p 0
22/10/2024 1,977.60p 1,953.20p 1,951.30p 1,951.30p 1
21/10/2024 1,977.60p 1,973.15p 1,958.50p 1,958.50p 50
18/10/2024 1,977.60p 1,972.30p 1,958.30p 1,972.30p 0
17/10/2024 1,977.60p 1,976.10p 1,961.50p 1,969.50p 0
16/10/2024 1,977.60p 1,964.60p 1,956.20p 1,962.10p 0
15/10/2024 1,977.60p 1,984.60p 1,955.80p 1,958.90p 0
14/10/2024 1,977.60p 1,977.60p 1,975.50p 1,975.50p 1
11/10/2024 1,958.40p 1,968.40p 1,966.80p 1,968.40p 1
10/10/2024 1,958.40p 1,958.40p 1,957.30p 1,957.30p 356
09/10/2024 1,972.80p 1,962.20p 1,956.97p 1,962.20p 255
08/10/2024 1,972.80p 1,958.40p 1,942.20p 1,950.00p 0
07/10/2024 1,972.80p 1,965.20p 1,946.20p 1,958.40p 0
04/10/2024 1,972.80p 1,978.35p 1,928.20p 1,952.40p 0
03/10/2024 1,972.80p 1,962.56p 1,952.90p 1,952.90p 101
02/10/2024 1,972.80p 1,963.40p 1,947.70p 1,955.10p 0
01/10/2024 1,972.80p 1,972.80p 1,960.10p 1,960.10p 16
30/09/2024 1,955.40p 1,988.70p 1,961.80p 1,964.10p 0
27/09/2024 1,955.40p 1,991.30p 1,977.10p 1,988.70p 0
26/09/2024 1,955.40p 1,982.40p 1,978.30p 1,978.30p 3
25/09/2024 1,955.40p 1,957.80p 1,954.80p 1,955.60p 1,853
24/09/2024 1,963.40p 1,954.40p 1,937.80p 1,947.90p 0
23/09/2024 1,963.40p 1,947.00p 1,935.20p 1,937.80p 0
20/09/2024 1,963.40p 1,963.40p 1,940.10p 1,940.10p 178
19/09/2024 1,960.40p 1,971.80p 1,970.20p 1,971.80p 1
18/09/2024 1,960.40p 1,960.40p 1,948.60p 1,948.60p 20
17/09/2024 1,956.20p 1,966.50p 1,960.60p 1,966.50p 1
16/09/2024 1,956.20p 1,958.60p 1,953.50p 1,953.50p 274
13/09/2024 1,953.40p 1,962.80p 1,945.30p 1,945.30p 0
12/09/2024 1,953.40p 1,945.30p 1,945.00p 1,936.20p 17
11/09/2024 1,953.40p 1,960.40p 1,928.20p 1,933.10p 0
10/09/2024 1,953.40p 1,944.50p 1,927.50p 1,933.10p 0
09/09/2024 1,953.40p 1,942.00p 1,937.70p 1,937.70p 4
06/09/2024 1,953.40p 1,963.00p 1,919.90p 1,920.70p 0
05/09/2024 1,953.40p 1,953.40p 1,937.20p 1,937.20p 9
04/09/2024 1,965.60p 1,969.80p 1,938.40p 1,946.30p 0
03/09/2024 1,965.60p 1,987.60p 1,965.60p 1,967.70p 0
02/09/2024 1,965.60p 1,980.30p 1,979.20p 1,980.30p 8
30/08/2024 1,965.60p 1,988.00p 1,957.00p 1,982.10p 0
29/08/2024 1,965.60p 1,977.80p 1,960.90p 1,963.00p 0
28/08/2024 1,965.60p 1,969.60p 1,963.00p 1,963.00p 891
27/08/2024 1,950.40p 1,966.20p 1,951.10p 1,957.80p 0
26/08/2024 1,950.40p 1,972.90p 1,957.40p 1,959.40p 0
23/08/2024 1,950.40p 1,972.90p 1,957.40p 1,959.40p 0
22/08/2024 1,950.40p 1,972.90p 1,957.40p 1,959.40p 0
21/08/2024 1,950.40p 1,964.20p 1,951.10p 1,957.40p 0
20/08/2024 1,950.40p 1,967.20p 1,951.50p 1,953.40p 0
19/08/2024 1,950.40p 1,958.40p 1,949.95p 1,945.40p 3,588
16/08/2024 1,938.80p 1,952.50p 1,938.30p 1,945.40p 0
15/08/2024 1,938.80p 1,947.20p 1,938.80p 1,947.20p 2
14/08/2024 1,904.40p 1,931.70p 1,928.00p 1,931.70p 2
13/08/2024 1,904.40p 1,912.10p 1,904.40p 1,912.10p 26
12/08/2024 1,872.60p 1,901.60p 1,901.00p 1,901.00p 4
09/08/2024 1,872.60p 1,912.00p 1,895.90p 1,905.00p 0
08/08/2024 1,872.60p 1,910.90p 1,866.60p 1,895.90p 0
07/08/2024 1,872.60p 1,902.20p 1,898.90p 1,898.90p 23
06/08/2024 1,921.60p 1,921.60p 1,857.80p 1,872.60p 0
05/08/2024 1,921.60p 1,889.00p 1,821.90p 1,864.10p 0
02/08/2024 1,921.60p 1,920.20p 1,870.30p 1,889.00p 0
01/08/2024 1,921.60p 1,927.60p 1,920.20p 1,920.20p 1
31/07/2024 1,921.60p 1,953.70p 1,924.80p 1,938.60p 0
30/07/2024 1,921.60p 1,924.80p 1,921.60p 1,924.80p 93
29/07/2024 1,954.00p 1,925.40p 1,914.10p 1,914.10p 4
26/07/2024 1,954.00p 1,922.30p 1,922.20p 1,903.00p 48
25/07/2024 1,954.00p 1,905.80p 1,880.50p 1,903.00p 0
24/07/2024 1,954.00p 1,911.20p 1,906.60p 1,906.60p 1
23/07/2024 1,954.00p 1,920.50p 1,917.60p 1,920.50p 1
22/07/2024 1,954.00p 1,929.80p 1,901.00p 1,922.20p 0
19/07/2024 1,954.00p 1,912.60p 1,898.90p 1,901.00p 0
18/07/2024 1,954.00p 1,951.00p 1,908.90p 1,912.60p 0
17/07/2024 1,954.00p 1,932.50p 1,909.80p 1,920.70p 0
16/07/2024 1,954.00p 1,936.90p 1,923.40p 1,932.50p 0
15/07/2024 1,954.00p 1,957.60p 1,935.40p 1,936.90p 0
12/07/2024 1,954.00p 1,957.60p 1,951.40p 1,957.60p 59
11/07/2024 1,935.20p 1,971.80p 1,930.20p 1,943.60p 0
10/07/2024 1,935.20p 1,930.20p 1,925.16p 1,930.20p 41
09/07/2024 1,935.20p 1,920.00p 1,915.30p 1,915.30p 1
08/07/2024 1,935.20p 1,938.00p 1,933.80p 1,933.80p 2
05/07/2024 1,935.20p 1,967.50p 1,921.70p 1,934.50p 0
04/07/2024 1,935.20p 1,939.30p 1,935.20p 1,939.30p 6
03/07/2024 1,934.40p 1,930.00p 1,927.60p 1,927.60p 1
02/07/2024 1,934.40p 1,915.70p 1,914.80p 1,915.70p 1
01/07/2024 1,934.40p 1,938.60p 1,931.30p 1,931.30p 1
28/06/2024 1,934.40p 1,933.20p 1,924.90p 1,924.90p 1
27/06/2024 1,934.40p 1,938.20p 1,925.90p 1,928.00p 0
26/06/2024 1,934.40p 1,954.00p 1,926.90p 1,937.60p 0
25/06/2024 1,934.40p 1,950.10p 1,935.60p 1,941.30p 0
24/06/2024 1,934.40p 1,953.20p 1,950.10p 1,950.10p 1
21/06/2024 1,934.40p 1,966.30p 1,931.30p 1,938.60p 0
20/06/2024 1,934.40p 1,963.90p 1,927.70p 1,950.40p 0
19/06/2024 1,934.40p 1,936.60p 1,925.80p 1,927.70p 0
18/06/2024 1,934.40p 1,937.80p 1,920.50p 1,936.60p 0
17/06/2024 1,934.40p 1,934.40p 1,912.60p 1,920.50p 0
14/06/2024 1,934.40p 1,923.37p 1,913.60p 1,918.50p 3
13/06/2024 1,934.40p 1,961.89p 1,933.40p 1,934.50p 1,843
12/06/2024 1,941.60p 1,963.90p 1,941.60p 1,963.90p 85
11/06/2024 1,970.60p 1,934.60p 1,932.80p 1,932.80p 5
10/06/2024 1,970.60p 1,949.80p 1,944.79p 1,949.80p 775
07/06/2024 1,970.60p 1,972.96p 1,968.80p 1,968.80p 102
06/06/2024 1,939.80p 1,979.70p 1,979.00p 1,979.70p 79
05/06/2024 1,939.80p 1,971.10p 1,949.10p 1,969.60p 0
04/06/2024 1,939.80p 1,957.10p 1,940.30p 1,949.10p 0
03/06/2024 1,939.80p 1,962.20p 1,943.80p 1,953.60p 0
31/05/2024 1,939.80p 1,951.40p 1,935.20p 1,943.80p 0
30/05/2024 1,939.80p 1,940.80p 1,934.80p 1,940.80p 1
29/05/2024 1,939.80p 1,939.80p 1,927.40p 1,928.10p 899
28/05/2024 1,967.00p 1,967.00p 1,942.20p 1,942.20p 2,797
27/05/2024 1,946.00p 1,956.00p 1,955.70p 1,955.70p 1