Select a section

SEARCH

HSBC ETFs HSBC Msci USA Climate Paris Ucits ETF

(HPAU)

Sector: n/a

$42.03

$0.18 0.42

Last updated: 16:39:55

Historic prices

Historic Prices - up to 10 years

From

To

Date	Open	High	Low	Close	Volume
16/05/2025	$38.93	$42.22	$41.85	$42.03	0
15/05/2025	$38.93	$41.91	$41.47	$41.85	0
14/05/2025	$38.93	$41.92	$41.63	$41.80	0
13/05/2025	$38.93	$41.77	$41.05	$41.72	0
12/05/2025	$38.93	$41.40	$40.01	$41.05	0
09/05/2025	$38.93	$40.25	$39.86	$40.01	0
08/05/2025	$38.93	$40.61	$39.49	$40.07	0
07/05/2025	$38.93	$39.77	$39.39	$39.49	0
06/05/2025	$38.93	$39.88	$39.36	$39.69	0
05/05/2025	$38.93	$39.98	$39.45	$39.88	0
02/05/2025	$38.93	$39.98	$39.45	$39.88	0
01/05/2025	$38.93	$39.86	$37.43	$39.79	0
30/04/2025	$38.93	$39.05	$38.12	$38.69	0
29/04/2025	$38.93	$38.95	$38.93	$38.94	540
28/04/2025	$38.80	$38.80	$38.50	$38.50	4,138
25/04/2025	$38.55	$38.55	$38.49	$38.49	2,791
24/04/2025	$38.12	$38.13	$38.12	$38.13	560
23/04/2025	$36.83	$38.24	$36.76	$37.83	0
22/04/2025	$36.83	$36.89	$36.20	$36.76	0
21/04/2025	$36.83	$37.50	$36.69	$36.88	0
18/04/2025	$36.83	$37.50	$36.69	$36.88	0
17/04/2025	$36.83	$37.50	$36.69	$36.88	0
16/04/2025	$36.83	$37.95	$37.14	$37.50	0
15/04/2025	$36.83	$38.14	$37.66	$37.95	0
14/04/2025	$36.83	$38.27	$36.70	$37.83	0
11/04/2025	$34.49	$37.26	$34.49	$36.70	0
10/04/2025	$34.49	$38.33	$34.49	$36.77	0
09/04/2025	$34.49	$34.93	$34.28	$34.93	3,853
08/04/2025	$40.37	$36.86	$34.61	$36.11	0
07/04/2025	$40.37	$36.83	$33.34	$34.61	0
04/04/2025	$40.37	$38.03	$35.83	$36.30	0
03/04/2025	$40.37	$39.50	$37.83	$38.03	0
02/04/2025	$40.37	$39.55	$38.83	$39.50	0
01/04/2025	$40.37	$39.45	$38.71	$39.33	0
31/03/2025	$40.37	$39.11	$38.24	$38.71	0
28/03/2025	$40.37	$39.99	$39.10	$39.11	0
27/03/2025	$40.37	$40.20	$39.72	$39.99	0
26/03/2025	$40.37	$40.59	$40.08	$40.13	0
25/03/2025	$40.37	$40.65	$40.35	$40.50	0
24/03/2025	$40.37	$40.41	$40.35	$40.38	9,289
21/03/2025	$39.42	$39.60	$39.15	$39.53	0
20/03/2025	$39.42	$39.92	$39.33	$39.60	0
19/03/2025	$39.42	$39.64	$39.21	$39.59	0
18/03/2025	$39.42	$39.80	$39.11	$39.31	0
17/03/2025	$39.42	$39.76	$39.22	$39.52	0
14/03/2025	$39.42	$39.51	$38.86	$39.33	0
13/03/2025	$39.42	$39.47	$38.81	$38.85	0
12/03/2025	$39.42	$40.49	$38.99	$39.47	0
11/03/2025	$39.42	$39.42	$39.07	$39.07	530
10/03/2025	$40.31	$40.46	$39.58	$39.67	0
07/03/2025	$40.31	$40.31	$39.99	$39.99	1,741
06/03/2025	$43.11	$41.41	$40.60	$40.95	0
05/03/2025	$43.11	$41.29	$40.53	$40.75	0
04/03/2025	$43.11	$43.11	$40.45	$40.53	0
03/03/2025	$43.11	$42.25	$41.44	$41.87	0
28/02/2025	$43.11	$41.66	$41.16	$41.44	0
27/02/2025	$43.11	$43.11	$41.84	$42.06	0
26/02/2025	$43.11	$42.53	$41.84	$42.44	0
25/02/2025	$43.11	$43.11	$41.80	$41.83	0
24/02/2025	$43.11	$43.13	$42.27	$42.58	0
21/02/2025	$43.11	$43.49	$43.05	$43.13	0
20/02/2025	$43.11	$43.57	$43.15	$43.26	0
19/02/2025	$43.11	$43.43	$43.24	$43.38	0
18/02/2025	$43.11	$43.54	$43.25	$43.33	0
17/02/2025	$43.11	$43.41	$43.25	$43.37	0
14/02/2025	$43.11	$43.46	$43.12	$43.33	0
13/02/2025	$43.11	$43.20	$42.62	$43.12	0
12/02/2025	$43.11	$43.51	$41.89	$42.62	0
11/02/2025	$43.11	$43.06	$42.78	$43.06	0
10/02/2025	$43.11	$43.18	$42.82	$43.06	0
07/02/2025	$43.11	$43.72	$42.31	$42.91	0
06/02/2025	$43.11	$43.29	$42.89	$42.89	0
05/02/2025	$43.11	$42.94	$42.65	$42.89	0
04/02/2025	$43.11	$42.96	$42.43	$42.67	0
03/02/2025	$43.11	$43.59	$42.13	$42.67	0
31/01/2025	$43.11	$43.66	$43.05	$43.59	0
30/01/2025	$43.11	$43.23	$43.05	$43.05	379
29/01/2025	$43.11	$43.37	$42.89	$42.94	0
28/01/2025	$43.11	$43.05	$42.53	$42.53	0
27/01/2025	$43.11	$43.72	$42.06	$42.53	0
24/01/2025	$43.11	$43.86	$43.54	$43.72	0
23/01/2025	$43.11	$43.60	$43.37	$43.54	0
22/01/2025	$43.11	$43.61	$43.03	$43.60	0
21/01/2025	$43.11	$43.18	$42.89	$43.03	0
20/01/2025	$43.11	$43.14	$43.11	$43.14	480
17/01/2025	$42.59	$43.08	$42.57	$43.04	0
16/01/2025	$42.59	$42.66	$42.59	$42.45	2,836
15/01/2025	$42.08	$42.87	$41.26	$42.45	0
14/01/2025	$42.08	$42.08	$41.74	$41.74	490
13/01/2025	$43.87	$41.78	$41.32	$41.40	0
10/01/2025	$43.87	$42.59	$41.70	$41.78	0
09/01/2025	$43.87	$43.26	$41.75	$42.53	0
08/01/2025	$43.87	$42.96	$42.38	$42.57	0
07/01/2025	$43.87	$43.49	$42.70	$42.96	0
06/01/2025	$43.87	$43.50	$42.77	$43.49	0
03/01/2025	$43.87	$42.79	$42.33	$42.76	0
02/01/2025	$43.87	$42.93	$42.36	$42.53	0
01/01/2025	$43.87	$42.87	$42.61	$42.85	0
31/12/2024	$43.87	$42.87	$42.61	$42.85	0
30/12/2024	$43.87	$43.12	$42.34	$42.63	0
27/12/2024	$43.87	$43.62	$42.98	$43.12	0
26/12/2024	$43.87	$43.27	$42.92	$43.22	0
25/12/2024	$43.87	$43.27	$42.92	$43.22	0
24/12/2024	$43.87	$43.27	$42.92	$43.22	0
23/12/2024	$43.87	$43.15	$42.65	$43.01	0
20/12/2024	$43.87	$43.07	$41.86	$43.01	0
19/12/2024	$43.87	$43.97	$42.51	$42.79	0
18/12/2024	$43.87	$43.97	$43.87	$43.97	480
17/12/2024	$42.91	$43.96	$43.73	$43.86	0
16/12/2024	$42.91	$43.99	$43.65	$43.96	0
13/12/2024	$42.91	$43.98	$43.58	$43.65	0
12/12/2024	$42.91	$43.99	$43.76	$43.93	0
11/12/2024	$42.91	$43.90	$43.54	$43.90	0
10/12/2024	$42.91	$43.75	$43.57	$43.68	0
09/12/2024	$42.91	$43.98	$43.61	$43.74	0
06/12/2024	$42.91	$43.94	$43.64	$43.85	0
05/12/2024	$42.91	$43.79	$43.63	$43.75	0
04/12/2024	$42.91	$43.64	$43.26	$43.64	0
03/12/2024	$42.91	$43.31	$43.13	$43.26	0
02/12/2024	$42.91	$43.30	$43.05	$43.23	0
29/11/2024	$42.91	$43.18	$42.86	$43.15	0
28/11/2024	$42.91	$43.03	$42.81	$43.03	0
27/11/2024	$42.91	$43.10	$42.72	$42.81	0
26/11/2024	$42.91	$42.99	$42.72	$42.91	0
25/11/2024	$42.91	$42.91	$42.83	$42.83	2,356
22/11/2024	$41.85	$42.59	$42.19	$42.32	0
21/11/2024	$41.85	$42.42	$41.83	$42.32	0
20/11/2024	$41.85	$42.29	$41.72	$41.83	0
19/11/2024	$41.85	$42.07	$41.69	$42.02	0
18/11/2024	$41.85	$42.02	$41.85	$42.02	2,386