HSBC ETFs HSBC Europe Sustainable Equity ETF

(HSEP)
Sector: n/a
1,308.70p
-12.70p -0.96
Last updated: 16:38:12

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 1,324.80p 1,311.40p 1,308.70p 1,308.70p 28
07/11/2024 1,324.80p 1,325.80p 1,321.40p 1,321.40p 285
06/11/2024 1,344.00p 1,344.00p 1,314.80p 1,316.60p 310
05/11/2024 1,336.80p 1,338.20p 1,335.80p 1,337.60p 179
04/11/2024 1,348.40p 1,348.40p 1,341.10p 1,341.10p 110
01/11/2024 1,338.80p 1,341.20p 1,338.80p 1,340.10p 23
31/10/2024 1,326.20p 1,330.30p 1,324.60p 1,330.30p 1,000
30/10/2024 1,343.80p 1,343.80p 1,335.80p 1,338.70p 152
29/10/2024 1,351.60p 1,351.60p 1,349.60p 1,349.60p 264
28/10/2024 1,359.80p 1,364.20p 1,359.80p 1,364.20p 730
25/10/2024 1,364.20p 1,365.20p 1,360.80p 1,360.80p 37
24/10/2024 1,368.40p 1,370.40p 1,365.60p 1,360.40p 56
23/10/2024 1,363.20p 1,363.80p 1,360.40p 1,360.40p 309
22/10/2024 1,367.80p 1,371.20p 1,367.80p 1,369.30p 132
21/10/2024 1,379.00p 1,383.40p 1,374.30p 1,374.30p 450
18/10/2024 1,379.20p 1,381.90p 1,379.20p 1,381.90p 247
17/10/2024 1,381.80p 1,381.80p 1,376.60p 1,379.90p 14
16/10/2024 1,372.40p 1,373.80p 1,372.10p 1,372.10p 192
15/10/2024 1,374.60p 1,377.40p 1,368.40p 1,368.40p 245
14/10/2024 1,379.40p 1,380.40p 1,378.40p 1,380.40p 232
11/10/2024 1,370.40p 1,373.80p 1,365.60p 1,373.60p 18,489
10/10/2024 1,361.40p 1,368.20p 1,367.00p 1,367.90p 19
09/10/2024 1,361.40p 1,368.40p 1,361.40p 1,368.40p 196
08/10/2024 1,357.20p 1,358.20p 1,358.10p 1,358.10p 6
07/10/2024 1,357.20p 1,366.80p 1,357.20p 1,365.70p 735
04/10/2024 1,357.60p 1,359.40p 1,357.60p 1,357.60p 268
03/10/2024 1,358.40p 1,359.20p 1,354.00p 1,354.00p 177
02/10/2024 1,362.40p 1,362.40p 1,356.00p 1,357.10p 276
01/10/2024 1,368.60p 1,368.60p 1,359.30p 1,359.30p 1,582
30/09/2024 1,370.80p 1,371.80p 1,365.60p 1,365.60p 88
27/09/2024 1,385.00p 1,385.00p 1,380.60p 1,383.00p 17
26/09/2024 1,372.40p 1,376.00p 1,372.40p 1,373.70p 401
25/09/2024 1,361.00p 1,361.00p 1,357.40p 1,358.90p 332
24/09/2024 1,359.60p 1,359.60p 1,353.40p 1,357.10p 7,602
23/09/2024 1,361.80p 1,361.80p 1,347.00p 1,347.90p 170
20/09/2024 1,362.80p 1,362.80p 1,351.20p 1,351.20p 52
19/09/2024 1,365.40p 1,372.60p 1,356.60p 1,356.60p 0
18/09/2024 1,365.40p 1,365.40p 1,353.40p 1,356.60p 771
17/09/2024 1,362.60p 1,368.10p 1,364.40p 1,368.10p 2
16/09/2024 1,362.60p 1,362.80p 1,356.10p 1,356.10p 330
13/09/2024 1,354.80p 1,360.40p 1,354.80p 1,351.90p 114
12/09/2024 1,353.60p 1,353.60p 1,351.90p 1,342.50p 43
11/09/2024 1,339.00p 1,348.38p 1,339.00p 1,338.80p 408
10/09/2024 1,339.00p 1,341.80p 1,338.80p 1,338.80p 217
09/09/2024 1,352.20p 1,352.20p 1,344.20p 1,349.90p 332
06/09/2024 1,350.00p 1,350.00p 1,338.60p 1,338.60p 272
05/09/2024 1,359.60p 1,362.20p 1,354.40p 1,354.40p 195
04/09/2024 1,356.00p 1,358.20p 1,352.40p 1,355.90p 340
03/09/2024 1,375.80p 1,368.60p 1,367.40p 1,367.40p 1
02/09/2024 1,375.80p 1,377.00p 1,374.00p 1,375.50p 50
30/08/2024 1,376.40p 1,380.80p 1,375.50p 1,375.50p 242
29/08/2024 1,373.60p 1,375.10p 1,373.60p 1,375.10p 501
28/08/2024 1,364.60p 1,370.60p 1,364.60p 1,368.50p 409
27/08/2024 1,370.20p 1,370.20p 1,365.20p 1,366.60p 46
26/08/2024 1,361.60p 1,362.60p 1,361.40p 1,362.60p 34
23/08/2024 1,361.60p 1,362.60p 1,361.40p 1,362.60p 34
22/08/2024 1,361.60p 1,362.60p 1,361.40p 1,362.60p 34
21/08/2024 1,358.00p 1,361.60p 1,360.20p 1,361.60p 15
20/08/2024 1,358.00p 1,358.40p 1,356.60p 1,356.60p 591
19/08/2024 1,356.60p 1,362.40p 1,352.00p 1,354.20p 0
16/08/2024 1,356.60p 1,356.60p 1,354.20p 1,354.20p 8
15/08/2024 1,354.60p 1,354.60p 1,353.40p 1,353.70p 147
14/08/2024 1,340.00p 1,340.80p 1,340.00p 1,340.80p 74
13/08/2024 1,324.80p 1,327.20p 1,324.80p 1,327.20p 27
12/08/2024 1,322.20p 1,322.20p 1,320.40p 1,320.40p 71
09/08/2024 1,326.80p 1,326.80p 1,319.40p 1,321.30p 492
08/08/2024 1,314.60p 1,318.60p 1,314.20p 1,318.00p 37
07/08/2024 1,312.40p 1,322.60p 1,312.40p 1,320.10p 137
06/08/2024 1,297.00p 1,298.20p 1,296.00p 1,296.10p 126
05/08/2024 1,293.40p 1,293.40p 1,292.20p 1,292.20p 152
02/08/2024 1,307.60p 1,313.80p 1,307.60p 1,309.30p 145
01/08/2024 1,343.80p 1,343.80p 1,329.20p 1,329.20p 92
31/07/2024 1,355.20p 1,355.20p 1,348.80p 1,350.10p 177
30/07/2024 1,341.80p 1,345.00p 1,341.70p 1,341.70p 70
29/07/2024 1,349.80p 1,349.80p 1,340.00p 1,340.00p 101
26/07/2024 1,336.80p 1,344.20p 1,336.80p 1,331.80p 463
25/07/2024 1,321.80p 1,331.80p 1,321.40p 1,331.80p 167
24/07/2024 1,336.60p 1,339.80p 1,336.60p 1,337.80p 29
23/07/2024 1,342.00p 1,345.40p 1,341.20p 1,344.00p 386
22/07/2024 1,344.40p 1,347.60p 1,344.40p 1,346.10p 701
19/07/2024 1,335.60p 1,336.60p 1,333.10p 1,333.10p 1,946
18/07/2024 1,347.60p 1,350.60p 1,342.00p 1,342.00p 138
17/07/2024 1,346.40p 1,346.60p 1,343.90p 1,343.90p 246
16/07/2024 1,346.20p 1,347.30p 1,343.80p 1,347.30p 277
15/07/2024 1,355.60p 1,355.60p 1,352.60p 1,353.00p 91
12/07/2024 1,360.80p 1,368.30p 1,360.80p 1,368.30p 540
11/07/2024 1,356.40p 1,359.00p 1,356.40p 1,358.10p 65
10/07/2024 1,345.20p 1,350.40p 1,345.20p 1,350.40p 22
09/07/2024 1,352.80p 1,352.80p 1,340.60p 1,340.60p 183
08/07/2024 1,360.80p 1,360.80p 1,353.20p 1,354.30p 5,687
05/07/2024 1,357.60p 1,352.40p 1,352.20p 1,352.20p 15
04/07/2024 1,357.60p 1,358.30p 1,354.80p 1,358.30p 321
03/07/2024 1,335.20p 1,351.60p 1,338.20p 1,349.40p 0
02/07/2024 1,335.20p 1,338.60p 1,335.20p 1,338.20p 319
01/07/2024 1,352.00p 1,352.00p 1,349.40p 1,350.40p 98
28/06/2024 1,348.60p 1,348.60p 1,341.90p 1,341.90p 227
27/06/2024 1,349.60p 1,353.20p 1,344.60p 1,344.60p 10,055
26/06/2024 1,362.60p 1,353.40p 1,351.20p 1,353.40p 5
25/06/2024 1,362.60p 1,354.00p 1,351.40p 1,354.00p 109
24/06/2024 1,362.60p 1,366.00p 1,360.00p 1,362.50p 19,109
21/06/2024 1,355.60p 1,356.40p 1,353.00p 1,353.00p 16
20/06/2024 1,347.80p 1,362.20p 1,358.60p 1,362.20p 10
19/06/2024 1,347.80p 1,353.90p 1,346.90p 1,349.00p 0
18/06/2024 1,347.80p 1,353.90p 1,347.80p 1,353.90p 75
17/06/2024 1,342.40p 1,342.90p 1,339.00p 1,342.90p 205
14/06/2024 1,340.80p 1,340.80p 1,333.40p 1,337.50p 86
13/06/2024 1,351.80p 1,354.60p 1,349.30p 1,349.30p 65
12/06/2024 1,368.40p 1,372.00p 1,368.40p 1,372.00p 135
11/06/2024 1,354.20p 1,354.20p 1,353.50p 1,353.50p 5
10/06/2024 1,362.20p 1,365.90p 1,362.00p 1,365.90p 2,450
07/06/2024 1,387.80p 1,387.80p 1,380.00p 1,380.90p 284
06/06/2024 1,387.20p 1,387.80p 1,386.80p 1,387.80p 59
05/06/2024 1,377.60p 1,379.90p 1,376.00p 1,379.90p 9,831
04/06/2024 1,373.60p 1,372.60p 1,367.40p 1,367.40p 3
03/06/2024 1,373.60p 1,376.97p 1,368.40p 1,368.40p 581
31/05/2024 1,369.80p 1,372.60p 1,369.80p 1,372.30p 35
30/05/2024 1,355.60p 1,364.90p 1,355.60p 1,364.90p 49
29/05/2024 1,362.80p 1,362.80p 1,351.60p 1,351.60p 102
28/05/2024 1,376.00p 1,376.00p 1,362.00p 1,362.00p 157
27/05/2024 1,369.20p 1,369.70p 1,357.80p 1,368.20p 0
24/05/2024 1,369.20p 1,369.70p 1,357.80p 1,368.20p 0
23/05/2024 1,369.20p 1,372.00p 1,369.20p 1,369.30p 185
22/05/2024 1,369.60p 1,369.60p 1,367.20p 1,369.40p 2,528
21/05/2024 1,373.00p 1,374.30p 1,373.00p 1,374.30p 10
20/05/2024 1,382.60p 1,382.60p 1,375.40p 1,379.60p 21,446
17/05/2024 1,379.80p 1,380.00p 1,378.20p 1,378.30p 83
16/05/2024 1,382.00p 1,384.60p 1,377.20p 1,377.20p 2,537
15/05/2024 1,382.20p 1,386.20p 1,382.20p 1,383.80p 3,037
14/05/2024 1,381.40p 1,382.80p 1,379.20p 1,382.80p 84
13/05/2024 1,379.60p 1,379.60p 1,377.40p 1,378.00p 30
10/05/2024 1,363.60p 1,380.60p 1,379.60p 1,379.60p 6