HSBC ETFs Europe EX UK Sus Equity Ucits ETF

(HSXE)
Sector: n/a
1,267.70p
4.80p 0.38
Last updated: 11:30:18

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 1,261.60p 1,264.60p 1,256.00p 1,253.10p 1,937
21/11/2024 1,251.80p 1,253.10p 1,249.80p 1,253.10p 1,754
20/11/2024 1,259.40p 1,259.40p 1,246.80p 1,248.90p 12,192
19/11/2024 1,255.00p 1,257.10p 1,253.20p 1,257.10p 3,006
18/11/2024 1,264.20p 1,268.80p 1,264.20p 1,266.90p 1,211
15/11/2024 1,263.80p 1,269.40p 1,263.80p 1,269.10p 1,732
14/11/2024 1,260.20p 1,269.10p 1,260.20p 1,269.10p 946
13/11/2024 1,255.00p 1,255.00p 1,251.40p 1,251.40p 616
12/11/2024 1,262.40p 1,263.80p 1,254.60p 1,255.40p 720
11/11/2024 1,274.80p 1,274.80p 1,271.70p 1,271.70p 88
08/11/2024 1,264.60p 1,264.60p 1,261.60p 1,261.80p 3,570
07/11/2024 1,277.20p 1,277.20p 1,271.90p 1,271.90p 679
06/11/2024 1,270.80p 1,270.80p 1,268.10p 1,268.10p 526
05/11/2024 1,294.20p 1,295.40p 1,293.80p 1,295.40p 290
04/11/2024 1,297.20p 1,297.80p 1,297.20p 1,297.80p 23
01/11/2024 1,298.00p 1,299.00p 1,298.00p 1,299.00p 21
31/10/2024 1,285.40p 1,292.00p 1,285.20p 1,292.00p 1,942
30/10/2024 1,294.40p 1,299.60p 1,294.40p 1,308.20p 1,726
29/10/2024 1,311.80p 1,311.80p 1,308.20p 1,308.20p 513
28/10/2024 1,320.00p 1,322.10p 1,317.40p 1,322.10p 4,301
25/10/2024 1,319.80p 1,323.80p 1,319.30p 1,319.30p 1,756
24/10/2024 1,324.80p 1,325.80p 1,319.80p 1,316.50p 3,538
23/10/2024 1,319.60p 1,319.60p 1,316.50p 1,316.50p 57
22/10/2024 1,326.00p 1,326.20p 1,322.80p 1,323.40p 2,723
21/10/2024 1,328.20p 1,334.60p 1,328.20p 1,329.70p 629
18/10/2024 1,332.40p 1,336.60p 1,330.00p 1,336.50p 1,205
17/10/2024 1,333.00p 1,333.20p 1,330.60p 1,333.20p 30
16/10/2024 1,331.40p 1,331.40p 1,329.20p 1,329.20p 599
15/10/2024 1,337.20p 1,337.20p 1,325.00p 1,326.30p 1,249
14/10/2024 1,339.20p 1,339.20p 1,336.80p 1,338.00p 207
11/10/2024 1,325.80p 1,332.00p 1,325.60p 1,331.50p 2,817
10/10/2024 1,322.80p 1,325.90p 1,322.80p 1,325.90p 8
09/10/2024 1,320.80p 1,328.50p 1,320.80p 1,328.50p 310
08/10/2024 1,317.60p 1,321.80p 1,317.60p 1,321.80p 311
07/10/2024 1,319.40p 1,324.40p 1,314.40p 1,322.20p 944
04/10/2024 1,317.00p 1,317.00p 1,314.80p 1,315.10p 4,072
03/10/2024 1,323.40p 1,323.40p 1,312.80p 1,314.40p 120
02/10/2024 1,314.20p 1,320.00p 1,312.00p 1,320.00p 3,478
01/10/2024 1,324.00p 1,324.00p 1,317.20p 1,317.20p 743
30/09/2024 1,325.80p 1,329.00p 1,322.70p 1,322.70p 88
27/09/2024 1,338.00p 1,340.40p 1,337.40p 1,338.90p 1,321
26/09/2024 1,328.60p 1,330.60p 1,328.60p 1,329.10p 215
25/09/2024 1,315.00p 1,316.70p 1,315.00p 1,316.70p 439
24/09/2024 1,313.20p 1,313.20p 1,309.20p 1,312.40p 351
23/09/2024 1,303.80p 1,304.40p 1,302.00p 1,303.20p 118
20/09/2024 1,309.80p 1,309.80p 1,306.60p 1,306.60p 2,143
19/09/2024 1,315.80p 1,327.00p 1,312.40p 1,312.40p 0
18/09/2024 1,315.80p 1,315.80p 1,308.60p 1,312.40p 1,607
17/09/2024 1,321.80p 1,323.20p 1,319.20p 1,323.20p 522
16/09/2024 1,320.80p 1,320.80p 1,313.30p 1,313.30p 1,378
13/09/2024 1,312.40p 1,318.20p 1,312.40p 1,308.80p 18,085
12/09/2024 1,309.00p 1,310.40p 1,308.80p 1,303.20p 228
11/09/2024 1,299.20p 1,303.20p 1,296.20p 1,297.00p 94
10/09/2024 1,296.20p 1,298.60p 1,296.20p 1,297.00p 894
09/09/2024 1,302.80p 1,308.00p 1,302.80p 1,305.30p 4,634
06/09/2024 1,304.20p 1,305.60p 1,295.60p 1,295.60p 1,053
05/09/2024 1,315.00p 1,315.00p 1,308.90p 1,308.90p 720
04/09/2024 1,311.40p 1,312.60p 1,310.00p 1,312.30p 90
03/09/2024 1,328.60p 1,328.60p 1,324.10p 1,332.90p 1,602
02/09/2024 1,330.20p 1,332.90p 1,330.20p 1,330.50p 203
30/08/2024 1,330.40p 1,331.40p 1,330.40p 1,330.50p 809
29/08/2024 1,327.40p 1,329.20p 1,327.40p 1,329.20p 973
28/08/2024 1,318.60p 1,324.60p 1,318.60p 1,323.20p 131
27/08/2024 1,322.60p 1,322.60p 1,314.00p 1,318.20p 0
26/08/2024 1,319.60p 1,319.60p 1,315.80p 1,318.10p 8,181
23/08/2024 1,319.60p 1,319.60p 1,315.80p 1,318.10p 8,181
22/08/2024 1,319.60p 1,319.60p 1,315.80p 1,318.10p 8,181
21/08/2024 1,318.40p 1,318.40p 1,310.60p 1,315.50p 230
20/08/2024 1,309.20p 1,311.60p 1,309.20p 1,310.20p 159
19/08/2024 1,307.00p 1,312.20p 1,306.80p 1,311.20p 5,145
16/08/2024 1,300.00p 1,306.20p 1,300.00p 1,304.10p 109
15/08/2024 1,300.40p 1,304.60p 1,300.40p 1,302.30p 752
14/08/2024 1,293.80p 1,293.80p 1,290.00p 1,293.50p 615
13/08/2024 1,271.80p 1,278.60p 1,271.80p 1,278.60p 1,242
12/08/2024 1,269.80p 1,271.40p 1,267.00p 1,269.70p 667
09/08/2024 1,278.60p 1,278.60p 1,272.60p 1,272.60p 601
08/08/2024 1,267.80p 1,270.10p 1,264.00p 1,270.10p 2,720
07/08/2024 1,265.80p 1,275.20p 1,265.80p 1,273.20p 473
06/08/2024 1,250.60p 1,253.20p 1,247.80p 1,251.30p 2,930
05/08/2024 1,241.60p 1,248.20p 1,241.60p 1,263.10p 268
02/08/2024 1,263.00p 1,263.10p 1,259.60p 1,263.10p 784
01/08/2024 1,296.00p 1,296.00p 1,281.90p 1,281.90p 386
31/07/2024 1,304.80p 1,304.80p 1,301.10p 1,301.10p 81
30/07/2024 1,289.00p 1,295.00p 1,289.00p 1,291.70p 1,895
29/07/2024 1,298.60p 1,298.60p 1,286.50p 1,286.50p 69,368
26/07/2024 1,284.80p 1,291.80p 1,284.80p 1,281.90p 939
25/07/2024 1,273.40p 1,284.20p 1,273.40p 1,281.90p 15,195
24/07/2024 1,320.20p 1,321.80p 1,317.20p 1,321.60p 9,098
23/07/2024 1,337.20p 1,337.20p 1,326.60p 1,330.40p 1,032
22/07/2024 1,321.40p 1,333.00p 1,321.20p 1,332.10p 4,054
19/07/2024 1,324.80p 1,324.80p 1,316.80p 1,318.10p 2,773
18/07/2024 1,331.60p 1,334.20p 1,326.30p 1,326.30p 5,401
17/07/2024 1,329.60p 1,334.80p 1,329.60p 1,331.00p 2,899
16/07/2024 1,335.60p 1,339.20p 1,335.60p 1,337.70p 5,136
15/07/2024 1,348.00p 1,348.00p 1,344.80p 1,344.80p 140
12/07/2024 1,360.20p 1,360.60p 1,360.20p 1,360.60p 1,932
11/07/2024 1,348.40p 1,348.40p 1,348.10p 1,348.10p 24
10/07/2024 1,341.00p 1,343.10p 1,341.00p 1,343.10p 577
09/07/2024 1,342.00p 1,342.00p 1,333.00p 1,333.00p 8,443
08/07/2024 1,344.20p 1,353.20p 1,344.20p 1,344.90p 1,821
05/07/2024 1,339.40p 1,341.80p 1,339.40p 1,341.80p 10
04/07/2024 1,346.80p 1,350.20p 1,346.20p 1,349.50p 2,713
03/07/2024 1,347.20p 1,347.20p 1,341.90p 1,341.90p 1,004
02/07/2024 1,330.00p 1,333.60p 1,330.00p 1,333.60p 606
01/07/2024 1,348.80p 1,348.80p 1,346.60p 1,346.60p 147
28/06/2024 1,340.80p 1,340.80p 1,336.50p 1,336.50p 390
27/06/2024 1,348.40p 1,348.40p 1,340.20p 1,340.20p 108
26/06/2024 1,353.20p 1,353.20p 1,348.80p 1,348.80p 399
25/06/2024 1,358.80p 1,357.40p 1,346.10p 1,349.10p 0
24/06/2024 1,358.80p 1,360.60p 1,357.20p 1,357.40p 5,249
21/06/2024 1,355.20p 1,355.20p 1,347.40p 1,347.40p 267
20/06/2024 1,350.20p 1,355.60p 1,350.20p 1,355.60p 120
19/06/2024 1,345.80p 1,349.00p 1,340.20p 1,341.80p 0
18/06/2024 1,345.80p 1,349.00p 1,345.80p 1,349.00p 265
17/06/2024 1,339.20p 1,339.20p 1,331.60p 1,335.70p 1,082
14/06/2024 1,333.00p 1,333.00p 1,324.60p 1,327.40p 288
13/06/2024 1,346.60p 1,346.60p 1,343.00p 1,343.00p 94
12/06/2024 1,356.00p 1,368.60p 1,354.60p 1,367.90p 6,863
11/06/2024 1,345.20p 1,348.40p 1,345.20p 1,347.10p 26
10/06/2024 1,367.00p 1,367.00p 1,355.20p 1,358.00p 2,331
07/06/2024 1,372.20p 1,376.40p 1,372.20p 1,372.90p 849
06/06/2024 1,376.80p 1,381.40p 1,376.80p 1,379.00p 3,071
05/06/2024 1,371.60p 1,372.20p 1,371.60p 1,372.20p 673
04/06/2024 1,362.60p 1,364.20p 1,352.30p 1,357.20p 0
03/06/2024 1,362.60p 1,365.80p 1,362.60p 1,363.40p 131
31/05/2024 1,356.20p 1,359.30p 1,356.20p 1,359.30p 558
30/05/2024 1,346.60p 1,353.40p 1,346.60p 1,352.00p 568
29/05/2024 1,340.40p 1,340.40p 1,338.60p 1,338.60p 34
28/05/2024 1,363.40p 1,363.40p 1,350.40p 1,353.10p 2,287
27/05/2024 1,352.00p 1,355.00p 1,352.00p 1,355.00p 2,575