HSBC ETFs HSBC Msci Europe Climate Paris Ucits ETF

(HPAE)
Sector: n/a
2,095.50p
-0.25p -0.01
Last updated: 15:36:49

Historic Prices - up to 10 years

Date Open High Low Close Volume
02/07/2025 2,072.50p 2,095.75p 2,095.47p 2,095.75p 39
01/07/2025 2,072.50p 2,080.50p 2,078.97p 2,080.50p 38
30/06/2025 2,072.50p 2,079.25p 2,075.04p 2,079.25p 2
27/06/2025 2,072.50p 2,080.75p 2,072.50p 2,080.75p 4,004
26/06/2025 2,055.50p 2,057.46p 2,055.75p 2,055.75p 20
25/06/2025 2,055.50p 2,061.46p 2,056.75p 2,056.75p 26
24/06/2025 2,055.50p 2,071.50p 2,070.94p 2,071.50p 2,000
23/06/2025 2,055.50p 2,060.50p 2,042.75p 2,051.50p 0
20/06/2025 2,055.50p 2,060.04p 2,055.00p 2,055.50p 1,193
19/06/2025 2,090.50p 2,070.75p 2,047.00p 2,049.25p 0
18/06/2025 2,090.50p 2,070.75p 2,064.55p 2,070.75p 2
17/06/2025 2,090.50p 2,074.75p 2,073.04p 2,074.75p 473
16/06/2025 2,090.50p 2,095.46p 2,091.00p 2,091.00p 4
13/06/2025 2,090.50p 2,080.96p 2,077.75p 2,077.75p 3
12/06/2025 2,090.50p 2,107.45p 2,095.88p 2,101.50p 1,474
11/06/2025 2,090.50p 2,107.46p 2,102.75p 2,102.75p 1
10/06/2025 2,090.50p 2,107.00p 2,085.00p 2,102.75p 0
09/06/2025 2,090.50p 2,094.46p 2,085.00p 2,085.00p 763
06/06/2025 2,063.00p 2,094.47p 2,092.21p 2,093.25p 956
05/06/2025 2,063.00p 2,087.00p 2,083.47p 2,087.00p 5
04/06/2025 2,063.00p 2,085.96p 2,068.77p 2,084.75p 504
03/06/2025 2,063.00p 2,070.25p 2,065.96p 2,070.25p 4
02/06/2025 2,063.00p 2,078.50p 2,074.46p 2,078.50p 1
30/05/2025 2,063.00p 2,084.46p 2,078.00p 2,078.00p 17
29/05/2025 2,063.00p 2,169.50p 1,974.45p 2,073.75p 0
28/05/2025 2,063.00p 2,073.46p 2,066.00p 2,066.00p 3
27/05/2025 2,063.00p 2,082.97p 2,082.00p 2,082.00p 1
26/05/2025 2,063.00p 2,083.75p 2,024.50p 2,055.50p 0
23/05/2025 2,063.00p 2,083.75p 2,024.50p 2,055.50p 0
22/05/2025 2,063.00p 2,089.45p 2,074.75p 2,074.75p 505
21/05/2025 2,063.00p 2,102.00p 2,089.25p 2,099.00p 0
20/05/2025 2,063.00p 2,094.25p 2,082.11p 2,094.25p 2,069
19/05/2025 2,063.00p 2,076.25p 2,073.96p 2,076.25p 1
16/05/2025 2,063.00p 2,078.50p 2,068.75p 2,068.75p 120
15/05/2025 2,063.00p 2,064.00p 2,063.00p 2,064.00p 1,356
14/05/2025 2,043.50p 2,059.75p 2,046.50p 2,050.50p 0
13/05/2025 2,043.50p 2,080.25p 2,027.65p 2,052.75p 0
12/05/2025 2,043.50p 2,049.75p 2,043.04p 2,049.75p 4
09/05/2025 2,043.50p 2,043.50p 2,038.25p 2,038.25p 581
08/05/2025 2,032.00p 2,032.97p 2,032.75p 2,032.75p 1
07/05/2025 2,032.00p 2,032.00p 2,031.00p 2,031.00p 373
06/05/2025 1,983.40p 2,049.46p 2,030.54p 2,036.50p 2,895
05/05/2025 1,983.40p 2,094.65p 1,928.60p 2,044.50p 0
02/05/2025 1,983.40p 2,094.65p 1,928.60p 2,044.50p 0
01/05/2025 1,983.40p 2,017.35p 2,013.50p 2,013.50p 3
30/04/2025 1,983.40p 1,998.20p 1,994.37p 1,998.20p 19
29/04/2025 1,983.40p 1,989.40p 1,978.20p 1,987.90p 0
28/04/2025 1,983.40p 1,986.76p 1,980.90p 1,980.90p 5,536
25/04/2025 1,961.20p 1,985.54p 1,975.32p 1,981.00p 3
24/04/2025 1,961.20p 1,974.10p 1,960.20p 1,974.10p 8,253
23/04/2025 1,887.60p 1,977.30p 1,967.00p 1,967.00p 53
22/04/2025 1,887.60p 1,942.10p 1,927.24p 1,942.10p 390
21/04/2025 1,887.60p 2,027.30p 1,848.30p 1,932.70p 0
18/04/2025 1,887.60p 2,027.30p 1,848.30p 1,932.70p 0
17/04/2025 1,887.60p 2,027.30p 1,848.30p 1,932.70p 0
16/04/2025 1,887.60p 1,940.00p 1,924.05p 1,940.00p 2
15/04/2025 1,887.60p 1,939.00p 1,916.10p 1,936.40p 0
14/04/2025 1,887.60p 1,922.54p 1,914.64p 1,921.60p 1,517
11/04/2025 1,887.60p 1,888.80p 1,887.20p 1,888.80p 1,115
10/04/2025 1,798.40p 1,883.53p 1,875.10p 1,879.90p 72
09/04/2025 1,798.40p 1,809.30p 1,786.53p 1,809.30p 1,573
08/04/2025 1,832.80p 1,863.52p 1,831.95p 1,848.60p 2,036
07/04/2025 1,950.40p 1,822.44p 1,800.59p 1,803.30p 171
04/04/2025 1,950.40p 1,925.93p 1,877.40p 1,877.40p 405
03/04/2025 1,950.40p 1,956.54p 1,949.20p 1,949.20p 1,760
02/04/2025 2,002.50p 1,982.10p 1,980.50p 1,980.50p 1,003
01/04/2025 2,002.50p 1,987.10p 1,976.66p 1,987.10p 10
28/03/2025 2,002.50p 1,999.10p 1,991.64p 1,999.10p 38
27/03/2025 2,002.50p 2,005.00p 2,000.55p 2,000.55p 1,881
26/03/2025 2,033.00p 2,022.04p 2,017.75p 2,017.75p 1
25/03/2025 2,033.00p 2,039.75p 2,020.00p 2,029.75p 0
24/03/2025 2,033.00p 2,034.00p 2,021.98p 2,022.25p 4,613
21/03/2025 2,035.00p 2,034.00p 2,017.00p 2,026.75p 0
20/03/2025 2,035.00p 2,038.50p 2,035.00p 2,038.50p 762
19/03/2025 2,048.00p 2,051.00p 2,046.21p 2,051.00p 7,580
18/03/2025 2,031.00p 2,059.00p 2,039.25p 2,052.50p 0
17/03/2025 2,031.00p 2,039.25p 2,038.46p 2,039.25p 201
14/03/2025 2,031.00p 2,027.75p 1,995.20p 2,025.50p 0
13/03/2025 2,031.00p 2,016.00p 1,993.70p 1,998.75p 0
12/03/2025 2,031.00p 2,008.25p 1,998.23p 2,008.25p 5
11/03/2025 2,031.00p 2,002.96p 2,000.55p 2,000.55p 3
10/03/2025 2,031.00p 2,031.00p 2,024.75p 2,024.75p 90
07/03/2025 2,056.00p 2,056.00p 2,051.75p 2,051.75p 3,371
06/03/2025 2,040.00p 2,059.50p 2,040.00p 2,059.50p 25
05/03/2025 2,051.00p 2,059.47p 2,056.25p 2,056.25p 1
04/03/2025 2,051.00p 2,016.97p 2,014.75p 2,014.75p 64
03/03/2025 2,051.00p 2,057.75p 2,026.00p 2,052.25p 0
28/02/2025 2,051.00p 2,033.75p 2,032.97p 2,033.75p 1
27/02/2025 2,051.00p 2,030.25p 2,028.96p 2,030.25p 24
26/02/2025 2,051.00p 2,052.00p 2,047.75p 2,051.75p 134
25/02/2025 2,035.00p 2,035.00p 2,033.00p 2,033.00p 101
24/02/2025 1,990.00p 2,029.50p 2,023.97p 2,029.50p 5
21/02/2025 1,990.00p 2,035.50p 2,022.00p 2,032.25p 0
20/02/2025 1,990.00p 2,030.25p 2,018.50p 2,022.50p 0
19/02/2025 1,990.00p 2,044.75p 2,016.50p 2,019.75p 0
18/02/2025 1,990.00p 2,047.25p 2,032.25p 2,044.75p 0
17/02/2025 1,990.00p 2,042.50p 2,041.75p 2,041.75p 1
14/02/2025 1,990.00p 2,036.48p 2,034.75p 2,034.75p 122
13/02/2025 1,990.00p 2,040.25p 2,039.50p 2,040.25p 5
12/02/2025 1,990.00p 2,038.50p 1,972.55p 2,019.50p 0
11/02/2025 1,990.00p 2,017.75p 2,011.50p 2,017.75p 1
10/02/2025 1,990.00p 2,015.50p 2,014.50p 2,015.50p 2
07/02/2025 1,990.00p 2,005.50p 2,000.55p 2,000.55p 2
06/02/2025 1,990.00p 2,018.50p 2,015.75p 2,015.75p 1
05/02/2025 1,990.00p 1,988.20p 1,985.20p 1,988.20p 10
04/02/2025 1,990.00p 1,982.50p 1,961.10p 1,967.50p 0
03/02/2025 1,990.00p 2,003.00p 1,939.80p 1,967.50p 0
31/01/2025 1,990.00p 2,007.00p 2,003.00p 2,003.00p 3
30/01/2025 1,990.00p 2,002.15p 1,988.00p 2,001.90p 0
29/01/2025 1,990.00p 1,993.00p 1,988.50p 1,988.50p 907
28/01/2025 1,978.40p 1,987.60p 1,981.70p 1,981.70p 1
27/01/2025 1,978.40p 1,983.30p 1,977.40p 1,983.30p 4,051
24/01/2025 1,999.00p 2,001.50p 1,982.80p 1,985.90p 993
23/01/2025 1,990.60p 1,991.00p 1,990.60p 1,991.00p 32
22/01/2025 1,964.40p 1,995.30p 1,978.00p 1,988.30p 0
21/01/2025 1,964.40p 1,978.60p 1,962.40p 1,978.00p 0
20/01/2025 1,964.40p 1,969.00p 1,964.40p 1,969.00p 4,177
17/01/2025 1,908.00p 1,968.80p 1,967.30p 1,967.30p 1
16/01/2025 1,908.00p 1,947.60p 1,929.20p 1,929.20p 0
15/01/2025 1,908.00p 1,956.10p 1,885.30p 1,929.20p 0
14/01/2025 1,908.00p 1,918.50p 1,898.90p 1,904.20p 0
13/01/2025 1,908.00p 1,899.60p 1,897.20p 1,898.90p 23
10/01/2025 1,908.00p 1,929.70p 1,905.50p 1,910.00p 0
09/01/2025 1,908.00p 1,930.20p 1,910.30p 1,926.60p 0
08/01/2025 1,908.00p 1,910.30p 1,908.00p 1,910.30p 49
07/01/2025 1,893.60p 1,909.70p 1,895.50p 1,907.80p 0
06/01/2025 1,893.60p 1,906.60p 1,883.80p 1,906.00p 0
03/01/2025 1,893.60p 1,893.40p 1,883.80p 1,883.80p 1