HSBC ETFs HSBC Europe Sustainable Equity ETF

(HSEU)
Sector: n/a
€15.76
€-0.14 -0.91
Last updated: 16:38:12

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 €15.95 €15.95 €15.76 €15.76 20
07/11/2024 €15.98 €15.93 €15.90 €15.90 1
06/11/2024 €15.98 €16.07 €15.81 €15.81 0
05/11/2024 €15.98 €16.03 €15.95 €15.95 327
04/11/2024 €16.08 €16.08 €15.96 €15.96 504
01/11/2024 €16.00 €16.04 €15.78 €16.01 0
31/10/2024 €16.00 €16.00 €15.75 €15.78 170
30/10/2024 €16.14 €16.14 €16.04 €16.04 16
29/10/2024 €16.50 €16.50 €16.25 €16.25 128
28/10/2024 €16.40 €16.40 €16.36 €16.37 88
25/10/2024 €16.39 €16.39 €16.32 €16.32 81
24/10/2024 €16.47 €16.47 €16.39 €16.33 4
23/10/2024 €16.47 €16.47 €16.33 €16.33 148
22/10/2024 €16.52 €16.52 €16.43 €16.43 12
21/10/2024 €16.60 €16.60 €16.49 €16.49 33
18/10/2024 €16.56 €16.61 €16.52 €16.58 0
17/10/2024 €16.56 €16.56 €16.55 €16.56 7
16/10/2024 €16.51 €16.44 €16.30 €16.40 0
15/10/2024 €16.51 €16.52 €16.43 €16.43 101
14/10/2024 €16.52 €16.52 €16.50 €16.50 2
11/10/2024 €16.36 €16.42 €16.33 €16.40 14,903
10/10/2024 €16.33 €16.33 €16.33 €16.33 60
09/10/2024 €16.15 €16.37 €16.20 €16.34 0
08/10/2024 €16.15 €16.21 €16.15 €16.20 24
07/10/2024 €16.25 €16.30 €16.20 €16.28 17
04/10/2024 €16.25 €16.25 €16.18 €16.22 1,492
03/10/2024 €16.29 €16.34 €16.12 €16.12 2
02/10/2024 €16.29 €16.30 €16.28 €16.30 40
01/10/2024 €16.46 €16.46 €16.30 €16.32 1,541
30/09/2024 €16.58 €16.58 €16.42 €16.42 99
27/09/2024 €16.56 €16.60 €16.56 €16.60 29
26/09/2024 €16.44 €16.50 €16.44 €16.48 254
25/09/2024 €16.27 €16.31 €16.27 €16.27 43
24/09/2024 €16.27 €16.29 €16.27 €16.28 6,493
23/09/2024 €16.25 €16.25 €16.15 €16.21 650
20/09/2024 €16.20 €16.29 €16.07 €16.08 0
19/09/2024 €16.20 €16.31 €16.11 €16.11 0
18/09/2024 €16.20 €16.20 €16.11 €16.11 1
17/09/2024 €16.20 €16.26 €16.20 €16.20 72
16/09/2024 €16.15 €16.15 €16.10 €16.11 249
13/09/2024 €16.08 €16.12 €16.08 €16.02 169
12/09/2024 €15.90 €16.52 €15.87 €16.02 0
11/09/2024 €15.90 €15.90 €15.87 €15.87 10
10/09/2024 €15.92 €16.03 €15.84 €15.87 0
09/09/2024 €15.92 €15.98 €15.92 €15.98 33
06/09/2024 €16.06 €16.06 €15.85 €15.85 70
05/09/2024 €16.15 €16.15 €16.06 €16.06 143
04/09/2024 €16.13 €16.13 €16.09 €16.09 14
03/09/2024 €16.46 €16.46 €16.22 €16.22 5
02/09/2024 €16.36 €16.36 €16.36 €16.34 101
30/08/2024 €16.40 €16.40 €16.34 €16.34 124
29/08/2024 €16.23 €16.34 €16.23 €16.34 15
28/08/2024 €16.19 €16.27 €16.19 €16.24 155
27/08/2024 €16.19 €16.26 €16.19 €16.20 27
26/08/2024 €16.09 €16.09 €16.05 €16.05 2
23/08/2024 €16.09 €16.09 €16.05 €16.05 2
22/08/2024 €16.09 €16.09 €16.05 €16.05 2
21/08/2024 €15.95 €15.98 €15.95 €15.98 31
20/08/2024 €15.87 €16.02 €15.89 €15.90 0
19/08/2024 €15.87 €15.99 €15.87 €15.89 49
16/08/2024 €15.63 €15.89 €15.85 €15.89 1
15/08/2024 €15.63 €16.35 €15.63 €15.85 0
14/08/2024 €15.63 €15.64 €15.63 €15.63 9
13/08/2024 €15.44 €15.57 €15.55 €15.55 2
12/08/2024 €15.44 €15.57 €15.44 €15.44 57
09/08/2024 €15.42 €15.52 €15.40 €15.45 120
08/08/2024 €15.26 €15.38 €15.25 €15.38 16
07/08/2024 €15.34 €15.40 €15.16 €15.36 10
06/08/2024 €15.18 €15.18 €15.00 €15.08 142
05/08/2024 €15.09 €15.10 €14.90 €15.04 23
02/08/2024 €15.52 €15.52 €15.35 €15.35 754
01/08/2024 €15.94 €15.94 €15.74 €15.74 3
31/07/2024 €16.10 €16.10 €16.06 €16.07 18
30/07/2024 €15.99 €15.99 €15.93 €15.94 4
29/07/2024 €15.99 €16.07 €15.92 €15.92 185
26/07/2024 €15.79 €15.92 €15.79 €15.80 45
25/07/2024 €15.69 €15.80 €15.69 €15.80 215
24/07/2024 €15.96 €15.96 €15.91 €15.92 64
23/07/2024 €16.00 €16.01 €15.99 €15.99 3
22/07/2024 €15.92 €16.04 €15.92 €15.99 5,567
19/07/2024 €15.88 €15.88 €15.82 €15.82 10,947
18/07/2024 €16.00 €16.14 €15.96 €15.96 53
17/07/2024 €15.98 €15.98 €15.98 €15.98 5
16/07/2024 €16.30 €16.10 €15.98 €16.04 0
15/07/2024 €16.30 €17.10 €16.10 €16.10 45
12/07/2024 €16.20 €16.29 €16.20 €16.29 25
11/07/2024 €16.10 €16.14 €16.10 €16.14 29
10/07/2024 €15.89 €16.02 €15.89 €16.02 58
09/07/2024 €16.10 €16.03 €15.84 €15.85 0
08/07/2024 €16.10 €16.10 €16.03 €16.03 50
05/07/2024 €16.07 €16.08 €16.00 €16.01 86
04/07/2024 €16.02 €16.04 €16.02 €16.04 5
03/07/2024 €15.89 €15.94 €15.89 €15.94 201
02/07/2024 €15.83 €15.83 €15.75 €15.80 369
01/07/2024 €15.90 €15.92 €15.90 €15.92 112
28/06/2024 €15.89 €15.94 €15.81 €15.82 956
27/06/2024 €15.99 €15.99 €15.94 €15.95 2,255
26/06/2024 €16.12 €16.16 €15.98 €15.98 35
25/06/2024 €16.15 €16.15 €16.03 €16.03 24
24/06/2024 €16.09 €16.16 €16.07 €16.16 5,375
21/06/2024 €16.16 €16.16 €15.96 €15.96 247
20/06/2024 €16.00 €16.36 €15.98 €16.11 0
19/06/2024 €16.00 €16.02 €15.98 €15.98 1,172
18/06/2024 €16.00 €16.00 €16.00 €15.89 5
17/06/2024 €15.92 €15.92 €15.85 €15.89 1,157
14/06/2024 €15.90 €15.90 €15.85 €15.85 3
13/06/2024 €16.00 €16.08 €16.00 €16.00 11
12/06/2024 €16.12 €16.27 €16.12 €16.27 5
11/06/2024 €16.30 €16.30 €16.05 €16.05 2
10/06/2024 €16.13 €16.18 €16.13 €16.18 36
07/06/2024 €16.24 €16.26 €16.24 €16.26 33
06/06/2024 €16.17 €16.34 €16.18 €16.30 0
05/06/2024 €16.17 €16.27 €16.17 €16.27 747
04/06/2024 €16.17 €16.14 €16.00 €16.06 0
03/06/2024 €16.17 €16.17 €16.14 €16.14 7
31/05/2024 €16.05 €16.10 €16.05 €16.10 8
30/05/2024 €15.95 €16.05 €15.95 €16.05 14
29/05/2024 €16.10 €16.10 €15.89 €15.89 144
28/05/2024 €16.23 €16.23 €16.05 €16.05 95
27/05/2024 €16.03 €16.07 €16.03 €16.07 31
24/05/2024 €16.03 €16.07 €16.03 €16.07 31
23/05/2024 €16.06 €16.08 €16.06 €16.08 39
22/05/2024 €16.08 €16.13 €16.07 €16.13 18
21/05/2024 €16.16 €16.16 €16.05 €16.10 6,014
20/05/2024 €16.21 €16.21 €16.11 €16.13 6,742
17/05/2024 €16.14 €16.19 €16.11 €16.11 1
16/05/2024 €16.14 €16.16 €16.10 €16.10 4
15/05/2024 €16.19 €16.19 €16.13 €16.14 9
14/05/2024 €16.06 €16.07 €16.06 €16.07 18
13/05/2024 €16.11 €16.11 €16.03 €16.03 1
10/05/2024 €16.05 €16.06 €16.05 €16.06 20