HSBC ETFs Europe Sus Eq Ucits Etf EUR (Dist)
(HSED)
Sector: n/a
Historic Prices - up to 10 years
|
03/07/2025
|
$18.31
|
$19.09
|
$18.91
|
$19.03
|
0
|
|
02/07/2025
|
$18.31
|
$19.10
|
$18.85
|
$18.95
|
0
|
|
01/07/2025
|
$18.31
|
$19.01
|
$18.88
|
$18.96
|
0
|
|
30/06/2025
|
$18.31
|
$19.06
|
$18.82
|
$18.90
|
0
|
|
27/06/2025
|
$18.31
|
$18.94
|
$18.70
|
$18.92
|
0
|
|
26/06/2025
|
$18.31
|
$18.81
|
$18.59
|
$18.70
|
0
|
|
25/06/2025
|
$18.31
|
$18.77
|
$18.55
|
$18.59
|
0
|
|
24/06/2025
|
$18.31
|
$18.77
|
$18.34
|
$18.75
|
0
|
|
23/06/2025
|
$18.31
|
$18.34
|
$18.31
|
$18.34
|
400
|
|
20/06/2025
|
$18.36
|
$18.54
|
$18.25
|
$18.35
|
0
|
|
19/06/2025
|
$18.36
|
$18.37
|
$18.25
|
$18.25
|
12,380
|
|
18/06/2025
|
$18.82
|
$18.57
|
$18.39
|
$18.52
|
0
|
|
17/06/2025
|
$18.82
|
$18.84
|
$18.54
|
$18.56
|
0
|
|
16/06/2025
|
$18.82
|
$18.92
|
$18.73
|
$18.84
|
0
|
|
13/06/2025
|
$18.82
|
$18.95
|
$18.63
|
$18.73
|
0
|
|
12/06/2025
|
$18.82
|
$19.01
|
$18.77
|
$18.95
|
0
|
|
11/06/2025
|
$18.82
|
$18.97
|
$18.83
|
$18.90
|
0
|
|
10/06/2025
|
$18.82
|
$18.94
|
$18.82
|
$18.89
|
0
|
|
09/06/2025
|
$18.82
|
$19.00
|
$18.88
|
$18.94
|
0
|
|
06/06/2025
|
$18.82
|
$18.96
|
$18.86
|
$18.91
|
0
|
|
05/06/2025
|
$18.82
|
$19.02
|
$18.86
|
$18.92
|
0
|
|
04/06/2025
|
$18.82
|
$18.94
|
$18.75
|
$18.91
|
0
|
|
03/06/2025
|
$18.82
|
$18.89
|
$18.65
|
$18.75
|
0
|
|
02/06/2025
|
$18.82
|
$18.84
|
$18.82
|
$18.84
|
1,800
|
|
30/05/2025
|
$18.22
|
$19.06
|
$18.47
|
$18.71
|
0
|
|
29/05/2025
|
$18.22
|
$18.77
|
$18.63
|
$18.73
|
0
|
|
28/05/2025
|
$18.22
|
$18.90
|
$18.61
|
$18.65
|
0
|
|
27/05/2025
|
$18.22
|
$18.96
|
$18.64
|
$18.90
|
0
|
|
26/05/2025
|
$18.22
|
$18.90
|
$18.37
|
$18.64
|
0
|
|
23/05/2025
|
$18.22
|
$18.90
|
$18.37
|
$18.64
|
0
|
|
22/05/2025
|
$18.22
|
$18.96
|
$18.64
|
$18.75
|
0
|
|
21/05/2025
|
$18.22
|
$18.97
|
$18.82
|
$18.96
|
0
|
|
20/05/2025
|
$18.22
|
$18.83
|
$18.60
|
$18.82
|
0
|
|
19/05/2025
|
$18.22
|
$18.61
|
$18.35
|
$18.60
|
0
|
|
16/05/2025
|
$18.22
|
$18.51
|
$18.31
|
$18.35
|
0
|
|
15/05/2025
|
$18.22
|
$18.33
|
$18.22
|
$18.33
|
2,410
|
|
14/05/2025
|
$18.14
|
$18.32
|
$18.17
|
$18.22
|
0
|
|
13/05/2025
|
$18.14
|
$18.17
|
$18.06
|
$18.17
|
0
|
|
12/05/2025
|
$18.14
|
$19.01
|
$17.30
|
$18.06
|
0
|
|
09/05/2025
|
$18.14
|
$18.14
|
$18.03
|
$18.09
|
0
|
|
08/05/2025
|
$18.14
|
$18.98
|
$17.31
|
$18.03
|
0
|
|
07/05/2025
|
$18.14
|
$18.19
|
$18.07
|
$18.08
|
0
|
|
06/05/2025
|
$18.14
|
$18.15
|
$18.14
|
$18.15
|
1,250
|
|
05/05/2025
|
$17.83
|
$18.20
|
$17.93
|
$18.11
|
0
|
|
02/05/2025
|
$17.83
|
$18.20
|
$17.93
|
$18.11
|
0
|
|
01/05/2025
|
$17.83
|
$18.77
|
$17.10
|
$17.93
|
0
|
|
30/04/2025
|
$17.83
|
$17.87
|
$17.83
|
$17.84
|
22,854
|
|
29/04/2025
|
$17.85
|
$17.86
|
$17.82
|
$17.86
|
6,587
|
|
28/04/2025
|
$17.78
|
$17.86
|
$17.78
|
$17.79
|
16,422
|
|
25/04/2025
|
$17.74
|
$17.74
|
$17.70
|
$17.70
|
4,762
|
|
24/04/2025
|
$17.67
|
$17.69
|
$17.52
|
$17.67
|
0
|
|
23/04/2025
|
$17.67
|
$17.67
|
$17.64
|
$17.65
|
6,025
|
|
22/04/2025
|
$17.15
|
$17.55
|
$17.20
|
$17.52
|
0
|
|
21/04/2025
|
$17.15
|
$17.20
|
$17.15
|
$17.20
|
397
|
|
18/04/2025
|
$17.15
|
$17.20
|
$17.15
|
$17.20
|
397
|
|
17/04/2025
|
$17.15
|
$17.20
|
$17.15
|
$17.20
|
397
|
|
16/04/2025
|
$16.41
|
$17.20
|
$17.02
|
$17.17
|
0
|
|
15/04/2025
|
$16.41
|
$17.15
|
$16.93
|
$17.13
|
0
|
|
14/04/2025
|
$16.41
|
$17.00
|
$16.46
|
$16.93
|
0
|
|
11/04/2025
|
$16.41
|
$16.46
|
$16.41
|
$16.46
|
1,500
|
|
10/04/2025
|
$16.45
|
$16.62
|
$15.46
|
$16.29
|
0
|
|
09/04/2025
|
$16.45
|
$15.79
|
$15.29
|
$15.46
|
0
|
|
08/04/2025
|
$16.45
|
$15.98
|
$15.37
|
$15.78
|
0
|
|
07/04/2025
|
$16.45
|
$16.20
|
$14.94
|
$15.37
|
0
|
|
04/04/2025
|
$16.45
|
$16.45
|
$16.20
|
$16.20
|
96
|
|
03/04/2025
|
$17.20
|
$17.46
|
$17.11
|
$17.12
|
0
|
|
02/04/2025
|
$17.20
|
$17.22
|
$17.03
|
$17.20
|
0
|
|
01/04/2025
|
$17.20
|
$17.25
|
$17.00
|
$17.20
|
0
|
|
31/03/2025
|
$17.20
|
$17.28
|
$16.96
|
$17.00
|
0
|
|
28/03/2025
|
$17.20
|
$17.34
|
$17.20
|
$17.28
|
0
|
|
27/03/2025
|
$17.20
|
$17.34
|
$17.13
|
$17.30
|
0
|
|
26/03/2025
|
$17.20
|
$17.50
|
$17.30
|
$17.31
|
0
|
|
25/03/2025
|
$17.20
|
$17.57
|
$17.36
|
$17.48
|
0
|
|
24/03/2025
|
$17.20
|
$17.59
|
$17.34
|
$17.35
|
0
|
|
21/03/2025
|
$17.20
|
$17.55
|
$17.36
|
$17.43
|
0
|
|
20/03/2025
|
$17.20
|
$17.71
|
$17.45
|
$17.55
|
0
|
|
19/03/2025
|
$17.20
|
$17.72
|
$17.58
|
$17.67
|
0
|
|
18/03/2025
|
$17.20
|
$17.76
|
$17.57
|
$17.72
|
0
|
|
17/03/2025
|
$17.20
|
$17.59
|
$17.36
|
$17.57
|
0
|
|
14/03/2025
|
$17.20
|
$17.40
|
$17.10
|
$17.36
|
0
|
|
13/03/2025
|
$17.20
|
$17.20
|
$17.16
|
$17.16
|
1,220
|
|
12/03/2025
|
$17.59
|
$17.43
|
$17.15
|
$17.24
|
0
|
|
11/03/2025
|
$17.59
|
$17.51
|
$17.15
|
$17.18
|
0
|
|
10/03/2025
|
$17.59
|
$17.62
|
$17.37
|
$17.39
|
0
|
|
07/03/2025
|
$17.59
|
$17.59
|
$17.53
|
$17.53
|
4,011
|
|
06/03/2025
|
$16.61
|
$17.59
|
$17.33
|
$17.57
|
0
|
|
05/03/2025
|
$16.61
|
$17.48
|
$17.23
|
$17.43
|
0
|
|
04/03/2025
|
$16.61
|
$17.20
|
$16.61
|
$16.87
|
0
|
|
03/03/2025
|
$16.61
|
$17.24
|
$16.77
|
$17.20
|
0
|
|
28/02/2025
|
$16.61
|
$16.91
|
$16.71
|
$16.86
|
0
|
|
27/02/2025
|
$16.61
|
$17.13
|
$16.61
|
$16.85
|
0
|
|
26/02/2025
|
$16.61
|
$17.13
|
$16.91
|
$17.13
|
0
|
|
25/02/2025
|
$16.61
|
$16.98
|
$16.61
|
$16.91
|
0
|
|
24/02/2025
|
$16.61
|
$16.87
|
$16.71
|
$16.81
|
0
|
|
21/02/2025
|
$16.61
|
$16.79
|
$16.65
|
$16.77
|
0
|
|
20/02/2025
|
$16.61
|
$16.72
|
$16.54
|
$16.65
|
0
|
|
19/02/2025
|
$16.61
|
$16.61
|
$16.54
|
$16.54
|
2
|
|
18/02/2025
|
$16.31
|
$16.83
|
$16.72
|
$16.81
|
0
|
|
17/02/2025
|
$16.31
|
$16.78
|
$16.71
|
$16.76
|
0
|
|
14/02/2025
|
$16.31
|
$16.81
|
$16.70
|
$16.70
|
0
|
|
13/02/2025
|
$16.31
|
$16.71
|
$16.37
|
$16.70
|
0
|
|
12/02/2025
|
$16.31
|
$16.47
|
$16.23
|
$16.37
|
0
|
|
11/02/2025
|
$16.31
|
$16.36
|
$16.24
|
$16.35
|
0
|
|
10/02/2025
|
$16.31
|
$16.33
|
$16.21
|
$16.21
|
0
|
|
07/02/2025
|
$16.31
|
$16.31
|
$16.21
|
$16.21
|
4,011
|
|
06/02/2025
|
$15.87
|
$16.38
|
$16.20
|
$16.38
|
0
|
|
05/02/2025
|
$15.87
|
$16.23
|
$16.09
|
$16.20
|
0
|
|
04/02/2025
|
$15.87
|
$16.13
|
$15.92
|
$16.12
|
0
|
|
03/02/2025
|
$15.87
|
$16.28
|
$15.73
|
$15.99
|
0
|
|
31/01/2025
|
$15.87
|
$16.38
|
$16.25
|
$16.28
|
0
|
|
30/01/2025
|
$15.87
|
$16.37
|
$16.22
|
$16.35
|
0
|
|
29/01/2025
|
$15.87
|
$16.34
|
$16.22
|
$16.30
|
0
|
|
28/01/2025
|
$15.87
|
$16.32
|
$16.20
|
$16.22
|
0
|
|
27/01/2025
|
$15.87
|
$16.33
|
$16.07
|
$16.31
|
0
|
|
24/01/2025
|
$15.87
|
$16.39
|
$16.20
|
$16.31
|
0
|
|
23/01/2025
|
$15.87
|
$16.21
|
$16.06
|
$16.20
|
0
|
|
22/01/2025
|
$15.87
|
$16.24
|
$16.09
|
$16.13
|
0
|
|
21/01/2025
|
$15.87
|
$16.10
|
$15.91
|
$16.09
|
0
|
|
20/01/2025
|
$15.87
|
$16.02
|
$15.87
|
$16.02
|
4,011
|
|
17/01/2025
|
$15.85
|
$15.91
|
$15.71
|
$15.84
|
0
|
|
16/01/2025
|
$15.85
|
$15.73
|
$15.60
|
$15.60
|
0
|
|
15/01/2025
|
$15.85
|
$15.64
|
$15.32
|
$15.60
|
0
|
|
14/01/2025
|
$15.85
|
$15.39
|
$15.21
|
$15.32
|
0
|
|
13/01/2025
|
$15.85
|
$15.33
|
$15.11
|
$15.21
|
0
|
|
10/01/2025
|
$15.85
|
$15.63
|
$15.32
|
$15.33
|
0
|
|
09/01/2025
|
$15.85
|
$15.65
|
$15.46
|
$15.61
|
0
|
|
08/01/2025
|
$15.85
|
$15.75
|
$15.46
|
$15.57
|
0
|
|
07/01/2025
|
$15.85
|
$15.84
|
$15.69
|
$15.75
|
0
|
|
06/01/2025
|
$15.85
|
$15.79
|
$15.42
|
$15.42
|
0
|