HSBC ETF Hsbc Msci World Climate Paris Ucits ETF

(HPAO)
Sector: n/a
2,360.00p
-11.25p -0.47
Last updated: 16:39:55

Historic Prices - up to 10 years

Date Open High Low Close Volume
04/07/2025 2,333.00p 2,363.00p 2,350.50p 2,360.00p 6,086
03/07/2025 2,333.00p 2,376.50p 2,353.00p 2,371.25p 58
02/07/2025 2,333.00p 2,358.00p 2,343.27p 2,356.00p 312
01/07/2025 2,333.00p 2,338.00p 2,326.00p 2,336.00p 4,628
30/06/2025 2,345.50p 2,345.50p 2,335.25p 2,335.25p 47
27/06/2025 2,322.00p 2,336.00p 2,315.50p 2,330.75p 419
26/06/2025 2,309.50p 2,315.50p 2,303.00p 2,308.50p 2,300
25/06/2025 2,324.50p 2,324.50p 2,317.00p 2,317.00p 1,335
24/06/2025 2,314.00p 2,324.50p 2,310.50p 2,314.50p 116
23/06/2025 2,302.00p 2,308.50p 2,296.50p 2,300.00p 1,056
20/06/2025 2,301.00p 2,308.00p 2,294.00p 2,298.25p 4,205
19/06/2025 2,314.00p 2,310.00p 2,290.50p 2,292.50p 100
18/06/2025 2,314.00p 2,315.50p 2,309.50p 2,315.50p 1,036
17/06/2025 2,297.00p 2,316.50p 2,297.00p 2,310.75p 4,147
16/06/2025 2,300.00p 2,316.25p 2,300.00p 2,316.25p 1,233
13/06/2025 2,301.50p 2,303.50p 2,283.50p 2,299.00p 2,054
12/06/2025 2,325.00p 2,317.25p 2,306.00p 2,317.25p 822
11/06/2025 2,325.00p 2,339.00p 2,324.00p 2,328.75p 2,068
10/06/2025 2,322.50p 2,324.50p 2,320.93p 2,321.75p 649
09/06/2025 2,310.50p 2,314.50p 2,305.50p 2,305.50p 2,240
06/06/2025 2,302.50p 2,315.00p 2,301.00p 2,311.00p 2,741
05/06/2025 2,305.50p 2,308.00p 2,290.00p 2,302.25p 178
04/06/2025 2,305.50p 2,305.97p 2,295.50p 2,298.75p 3,365
03/06/2025 2,281.50p 2,293.50p 2,279.00p 2,293.50p 2,161
02/06/2025 2,284.00p 2,284.50p 2,268.00p 2,273.25p 22
30/05/2025 2,284.00p 2,294.00p 2,281.00p 2,286.75p 20
29/05/2025 2,284.00p 2,314.50p 2,285.50p 2,290.50p 449
28/05/2025 2,284.00p 2,290.76p 2,282.00p 2,285.50p 527
27/05/2025 2,253.50p 2,281.00p 2,253.50p 2,281.00p 286
26/05/2025 2,313.50p 2,278.00p 2,231.00p 2,245.25p 124
23/05/2025 2,313.50p 2,278.00p 2,231.00p 2,245.25p 124
22/05/2025 2,313.50p 2,280.50p 2,266.00p 2,270.25p 56
21/05/2025 2,313.50p 2,299.50p 2,287.00p 2,299.50p 13
20/05/2025 2,313.50p 2,317.50p 2,310.00p 2,312.75p 2,900
19/05/2025 2,304.00p 2,306.00p 2,281.50p 2,305.50p 1,085
16/05/2025 2,307.50p 2,317.00p 2,307.50p 2,314.50p 1,297
15/05/2025 2,289.00p 2,306.00p 2,289.00p 2,306.00p 1,468
14/05/2025 2,291.00p 2,297.00p 2,287.50p 2,293.75p 645
13/05/2025 2,286.50p 2,304.00p 2,286.50p 2,299.75p 5,540
12/05/2025 2,284.50p 2,298.50p 2,277.00p 2,283.50p 3,418
09/05/2025 2,231.50p 2,234.00p 2,221.50p 2,224.75p 240
08/05/2025 2,224.50p 2,238.00p 2,212.50p 2,227.00p 4,264
07/05/2025 2,220.50p 2,209.00p 2,200.00p 2,200.00p 459
06/05/2025 2,220.50p 2,232.00p 2,194.50p 2,207.50p 409
05/05/2025 2,221.00p 2,226.50p 2,214.00p 2,226.50p 21,402
02/05/2025 2,221.00p 2,226.50p 2,214.00p 2,226.50p 21,402
01/05/2025 2,155.50p 2,216.50p 2,208.00p 2,211.75p 17
30/04/2025 2,155.50p 2,170.50p 2,161.00p 2,161.00p 442
29/04/2025 2,155.50p 2,161.71p 2,152.50p 2,155.50p 2,550
28/04/2025 2,161.00p 2,172.50p 2,145.75p 2,145.75p 11,967
25/04/2025 2,150.00p 2,160.00p 2,142.00p 2,154.25p 1,189
24/04/2025 2,113.50p 2,137.50p 2,108.50p 2,137.50p 600
23/04/2025 2,113.50p 2,149.00p 2,105.00p 2,142.50p 1,826
22/04/2025 2,061.50p 2,069.00p 2,037.00p 2,069.00p 1,905
21/04/2025 2,093.50p 2,109.50p 2,082.25p 2,082.25p 1,398
18/04/2025 2,093.50p 2,109.50p 2,082.25p 2,082.25p 1,398
17/04/2025 2,093.50p 2,109.50p 2,082.25p 2,082.25p 1,398
16/04/2025 2,093.50p 2,110.50p 2,091.00p 2,110.50p 3,003
15/04/2025 2,125.00p 2,131.50p 2,119.00p 2,122.50p 3,115
14/04/2025 2,121.00p 2,139.00p 2,120.75p 2,120.75p 3,431
11/04/2025 2,092.00p 2,110.50p 2,075.50p 2,080.50p 3,919
10/04/2025 2,177.50p 2,179.00p 2,089.25p 2,089.25p 2,784
09/04/2025 2,016.00p 2,041.00p 1,991.00p 2,018.50p 3,750
08/04/2025 2,056.50p 2,111.50p 2,056.50p 2,085.50p 1,528
07/04/2025 1,999.40p 2,062.50p 1,947.62p 2,008.60p 856
04/04/2025 2,074.00p 2,134.50p 2,056.00p 2,074.00p 1,486
03/04/2025 2,143.50p 2,162.50p 2,135.75p 2,135.75p 2,034
02/04/2025 2,231.00p 2,231.00p 2,198.50p 2,225.00p 1,865
01/04/2025 2,190.50p 2,225.00p 2,210.00p 2,225.00p 95
31/03/2025 2,190.50p 2,197.00p 2,180.50p 2,197.00p 9,961
28/03/2025 2,237.50p 2,246.50p 2,213.25p 2,213.25p 595
27/03/2025 2,253.50p 2,263.50p 2,248.50p 2,251.25p 64,368
26/03/2025 2,293.00p 2,293.00p 2,273.00p 2,273.00p 341
25/03/2025 2,279.50p 2,292.00p 2,279.50p 2,283.50p 740
24/03/2025 2,269.00p 2,283.50p 2,267.00p 2,283.50p 1,116
21/03/2025 2,246.50p 2,247.00p 2,229.00p 2,247.00p 80
20/03/2025 2,246.50p 2,265.00p 2,246.14p 2,247.00p 2,260
19/03/2025 2,235.50p 2,250.50p 2,235.50p 2,249.75p 932
18/03/2025 2,258.00p 2,258.00p 2,235.50p 2,235.50p 1,054
17/03/2025 2,229.50p 2,246.50p 2,229.50p 2,242.50p 5,933
14/03/2025 2,218.00p 2,235.50p 2,213.50p 2,234.75p 1,070
13/03/2025 2,216.50p 2,228.40p 2,205.00p 2,205.00p 1,336
12/03/2025 2,232.50p 2,238.00p 2,208.00p 2,226.50p 4,127
11/03/2025 2,228.00p 2,246.00p 2,213.50p 2,213.50p 1,496
10/03/2025 2,302.00p 2,302.00p 2,248.00p 2,248.50p 4,656
07/03/2025 2,287.50p 2,293.50p 2,271.00p 2,271.00p 4,956
06/03/2025 2,321.00p 2,321.00p 2,299.50p 2,309.00p 2,683
05/03/2025 2,312.50p 2,330.00p 2,301.50p 2,301.50p 8,538
04/03/2025 2,346.50p 2,346.50p 2,300.50p 2,300.50p 764
03/03/2025 2,399.50p 2,401.00p 2,369.50p 2,376.50p 255
28/02/2025 2,372.00p 2,378.50p 2,362.50p 2,369.25p 1,901
27/02/2025 2,381.50p 2,402.00p 2,386.50p 2,392.75p 952
26/02/2025 2,381.50p 2,406.50p 2,381.50p 2,404.50p 7,591
25/02/2025 2,396.50p 2,401.00p 2,376.75p 2,376.75p 111
24/02/2025 2,425.00p 2,425.00p 2,402.40p 2,411.75p 677
21/02/2025 2,437.00p 2,452.00p 2,433.11p 2,435.25p 4,819
20/02/2025 2,457.00p 2,457.50p 2,439.00p 2,439.00p 4,533
19/02/2025 2,466.50p 2,466.50p 2,443.50p 2,452.50p 2,898
18/02/2025 2,448.50p 2,458.50p 2,448.50p 2,449.50p 1,046
17/02/2025 2,453.50p 2,463.50p 2,449.50p 2,452.50p 8,961
14/02/2025 2,467.00p 2,467.00p 2,445.00p 2,445.75p 259
13/02/2025 2,448.00p 2,456.50p 2,448.50p 2,449.75p 98
12/02/2025 2,448.00p 2,456.00p 2,443.00p 2,443.00p 1,729
11/02/2025 2,468.00p 2,468.00p 2,454.50p 2,459.75p 1,188
10/02/2025 2,469.50p 2,471.50p 2,462.00p 2,467.25p 6,716
07/02/2025 2,448.00p 2,465.83p 2,448.00p 2,448.00p 645
06/02/2025 2,464.00p 2,475.00p 2,464.00p 2,432.25p 4,121
05/02/2025 2,421.50p 2,432.25p 2,418.96p 2,432.25p 1,206
04/02/2025 2,427.00p 2,442.00p 2,427.00p 2,431.75p 5,810
03/02/2025 2,436.00p 2,445.50p 2,419.00p 2,431.75p 4,889
31/01/2025 2,489.00p 2,489.00p 2,474.00p 2,486.00p 2,353
30/01/2025 2,455.00p 2,459.96p 2,453.00p 2,453.00p 691
29/01/2025 2,455.00p 2,463.50p 2,450.00p 2,448.00p 827
28/01/2025 2,440.50p 2,449.00p 2,434.00p 2,448.00p 4,385
27/01/2025 2,448.00p 2,453.50p 2,413.91p 2,426.50p 553
24/01/2025 2,490.50p 2,490.50p 2,472.50p 2,472.50p 1,544
23/01/2025 2,503.50p 2,503.50p 2,481.50p 2,494.00p 7,607
22/01/2025 2,485.00p 2,494.00p 2,482.00p 2,491.25p 40,994
21/01/2025 2,471.50p 2,476.00p 2,461.50p 2,466.25p 18,951
20/01/2025 2,473.50p 2,475.59p 2,465.50p 2,465.50p 7,785
17/01/2025 2,464.00p 2,480.50p 2,462.28p 2,480.50p 2,487
16/01/2025 2,458.00p 2,458.00p 2,450.00p 2,438.00p 30
15/01/2025 2,428.00p 2,438.00p 2,400.24p 2,438.00p 1,275
14/01/2025 2,419.00p 2,424.47p 2,404.75p 2,404.75p 1,098
13/01/2025 2,414.00p 2,414.00p 2,394.50p 2,402.50p 667
10/01/2025 2,427.50p 2,433.00p 2,407.50p 2,407.50p 229
09/01/2025 2,427.50p 2,434.50p 2,427.50p 2,428.75p 12
08/01/2025 2,413.00p 2,422.50p 2,413.00p 2,417.75p 514
07/01/2025 2,403.50p 2,418.50p 2,414.00p 2,417.00p 58