HSBC ETFs Europe Sus Eq Ucits Etf EUR (Dist)

(HSED)
Sector: n/a
$15.65
$-0.37 -2.30
Last updated: 16:35:39

Historic Prices - up to 10 years

Date Open High Low Close Volume
12/11/2024 $16.93 $16.01 $15.61 $15.65 0
11/11/2024 $16.93 $16.07 $15.93 $16.01 0
08/11/2024 $16.93 $16.18 $15.91 $15.93 0
07/11/2024 $16.93 $16.25 $15.98 $16.15 0
06/11/2024 $16.93 $16.46 $15.91 $15.98 0
05/11/2024 $16.93 $16.41 $16.31 $16.40 0
04/11/2024 $16.93 $16.48 $16.34 $16.36 0
01/11/2024 $16.93 $16.40 $16.13 $16.36 0
31/10/2024 $16.93 $16.40 $16.08 $16.15 0
30/10/2024 $16.93 $16.53 $16.26 $16.40 0
29/10/2024 $16.93 $16.75 $16.50 $16.53 0
28/10/2024 $16.93 $16.70 $16.55 $16.70 0
25/10/2024 $16.93 $16.72 $16.63 $16.65 0
24/10/2024 $16.93 $16.79 $16.59 $16.59 0
23/10/2024 $16.93 $16.74 $16.57 $16.59 0
22/10/2024 $16.93 $16.85 $16.66 $16.74 0
21/10/2024 $16.93 $16.99 $16.80 $16.82 0
18/10/2024 $16.93 $16.97 $16.88 $16.97 0
17/10/2024 $16.93 $16.95 $16.76 $16.91 0
16/10/2024 $16.93 $16.89 $16.71 $16.81 0
15/10/2024 $16.93 $17.04 $16.85 $16.89 0
14/10/2024 $16.93 $16.99 $16.88 $16.97 0
11/10/2024 $16.87 $16.93 $16.87 $16.93 1,320
10/10/2024 $16.81 $16.91 $16.78 $16.81 0
09/10/2024 $16.81 $16.89 $16.73 $16.88 0
08/10/2024 $16.81 $16.84 $16.68 $16.74 0
07/10/2024 $16.81 $16.87 $16.70 $16.84 0
04/10/2024 $16.81 $16.81 $16.75 $16.75 200
03/10/2024 $16.89 $16.96 $16.70 $16.73 0
02/10/2024 $16.89 $17.08 $16.89 $16.96 0
01/10/2024 $16.89 $17.27 $16.98 $17.02 0
30/09/2024 $16.89 $17.46 $17.22 $17.25 0
27/09/2024 $16.89 $17.50 $17.32 $17.46 0
26/09/2024 $16.89 $17.37 $17.09 $17.36 0
25/09/2024 $16.89 $17.22 $17.07 $17.09 0
24/09/2024 $16.89 $17.13 $16.96 $17.11 0
23/09/2024 $16.89 $16.98 $16.81 $16.95 0
20/09/2024 $16.89 $16.89 $16.88 $16.88 3,120
19/09/2024 $16.80 $17.16 $16.88 $16.88 0
18/09/2024 $16.80 $16.99 $16.85 $16.88 0
17/09/2024 $16.80 $17.05 $16.86 $16.97 0
16/09/2024 $16.80 $16.91 $16.81 $16.86 0
13/09/2024 $16.80 $16.83 $16.80 $16.65 1,952
12/09/2024 $16.58 $16.65 $16.58 $16.47 3,120
11/09/2024 $16.48 $16.48 $16.47 $16.48 1,950
10/09/2024 $16.46 $16.48 $16.46 $16.48 3,120
09/09/2024 $16.61 $16.62 $16.61 $16.62 4,266
06/09/2024 $17.01 $16.85 $16.57 $16.58 0
05/09/2024 $17.01 $16.89 $16.75 $16.78 0
04/09/2024 $17.01 $16.88 $16.69 $16.79 0
03/09/2024 $17.01 $17.08 $16.85 $16.88 0
02/09/2024 $17.01 $17.09 $16.94 $17.03 0
30/08/2024 $17.01 $17.16 $16.99 $17.03 0
29/08/2024 $17.01 $17.09 $16.99 $17.05 0
28/08/2024 $17.01 $17.07 $16.98 $17.02 0
27/08/2024 $17.01 $17.06 $16.98 $17.03 0
26/08/2024 $16.75 $16.89 $16.76 $16.80 0
23/08/2024 $16.75 $16.89 $16.76 $16.80 0
22/08/2024 $16.75 $16.89 $16.76 $16.80 0
21/08/2024 $16.75 $16.76 $16.75 $16.76 2
20/08/2024 $15.52 $16.72 $16.62 $16.63 0
19/08/2024 $15.52 $16.63 $16.46 $16.46 0
16/08/2024 $15.52 $16.48 $16.39 $16.40 0
15/08/2024 $15.52 $16.42 $16.22 $16.40 0
14/08/2024 $15.52 $16.23 $16.04 $16.22 0
13/08/2024 $15.52 $16.04 $15.86 $16.04 0
12/08/2024 $15.52 $15.99 $15.85 $15.90 0
09/08/2024 $15.52 $15.96 $15.80 $15.89 0
08/08/2024 $15.52 $15.82 $15.66 $15.80 0
07/08/2024 $15.52 $15.86 $15.50 $15.82 0
06/08/2024 $15.52 $15.52 $15.50 $15.50 139
05/08/2024 $16.05 $15.79 $15.31 $15.54 0
02/08/2024 $16.05 $16.15 $15.76 $15.79 0
01/08/2024 $16.05 $16.33 $15.98 $15.99 0
31/07/2024 $16.05 $16.44 $16.22 $16.33 0
30/07/2024 $16.05 $16.27 $16.03 $16.22 0
29/07/2024 $16.05 $16.38 $16.18 $16.23 0
26/07/2024 $16.05 $16.29 $16.14 $16.15 0
25/07/2024 $16.05 $16.15 $16.05 $16.15 202
24/07/2024 $16.31 $16.73 $16.58 $16.66 0
23/07/2024 $16.31 $16.84 $16.67 $16.72 0
22/07/2024 $16.31 $16.84 $16.59 $16.78 0
19/07/2024 $16.31 $16.77 $16.58 $16.59 0
18/07/2024 $16.31 $16.92 $16.66 $16.77 0
17/07/2024 $16.31 $16.91 $16.76 $16.84 0
16/07/2024 $16.31 $16.93 $16.75 $16.83 0
15/07/2024 $16.31 $17.12 $16.91 $16.93 0
12/07/2024 $16.31 $17.13 $16.90 $17.12 0
11/07/2024 $16.31 $17.10 $16.62 $16.90 0
10/07/2024 $16.31 $16.72 $16.51 $16.71 0
09/07/2024 $16.31 $16.74 $16.50 $16.51 0
08/07/2024 $16.31 $16.83 $16.65 $16.74 0
05/07/2024 $16.31 $17.02 $16.54 $16.68 0
04/07/2024 $16.31 $16.71 $16.59 $16.70 0
03/07/2024 $16.31 $16.63 $16.34 $16.59 0
02/07/2024 $16.31 $16.44 $16.11 $16.34 0
01/07/2024 $16.31 $16.62 $16.34 $16.44 0
28/06/2024 $16.31 $16.47 $16.31 $16.34 0
27/06/2024 $16.31 $16.56 $16.23 $16.39 0
26/06/2024 $16.31 $16.66 $16.39 $16.47 0
25/06/2024 $16.31 $16.66 $16.52 $16.54 0
24/06/2024 $16.31 $16.71 $16.46 $16.66 0
21/06/2024 $16.31 $16.64 $16.19 $16.46 0
20/06/2024 $16.31 $16.65 $16.54 $16.64 0
19/06/2024 $16.31 $16.59 $16.51 $16.54 0
18/06/2024 $16.31 $16.59 $16.42 $16.56 0
17/06/2024 $16.31 $16.47 $16.29 $16.42 0
14/06/2024 $16.31 $16.35 $16.31 $16.35 63
13/06/2024 $15.95 $16.98 $16.57 $16.58 0
12/06/2024 $15.95 $16.98 $16.60 $16.98 0
11/06/2024 $15.95 $16.87 $16.53 $16.60 0
10/06/2024 $15.95 $16.93 $16.66 $16.75 0
07/06/2024 $15.95 $17.14 $16.84 $16.93 0
06/06/2024 $15.95 $17.10 $16.98 $17.09 0
05/06/2024 $15.95 $17.06 $16.85 $16.98 0
04/06/2024 $15.95 $16.95 $16.76 $16.85 0
03/06/2024 $15.95 $17.01 $16.82 $16.93 0
31/05/2024 $15.95 $16.89 $16.70 $16.82 0
30/05/2024 $15.95 $16.77 $16.49 $16.77 0
29/05/2024 $15.95 $16.83 $16.54 $16.56 0
28/05/2024 $15.95 $16.96 $16.77 $16.83 0
27/05/2024 $15.95 $16.82 $16.62 $16.80 0
24/05/2024 $15.95 $16.82 $16.62 $16.80 0
23/05/2024 $15.95 $16.89 $16.74 $16.77 0
22/05/2024 $15.95 $16.85 $16.74 $16.80 0
21/05/2024 $15.95 $16.90 $16.74 $16.84 0
20/05/2024 $15.95 $16.93 $16.87 $16.90 0
17/05/2024 $15.95 $16.91 $16.77 $16.87 0
16/05/2024 $15.95 $16.96 $16.84 $16.86 0
15/05/2024 $15.95 $16.93 $16.75 $16.89 0
14/05/2024 $15.95 $16.77 $16.60 $16.75 0
13/05/2024 $15.95 $16.70 $16.64 $16.67 0