HSBC ETFs Europe EX UK Sus Equity Ucits ETF
(HSXU)
Sector: n/a
Historic Prices - up to 10 years
|
19/09/2024
|
$17.34
|
$17.62
|
$17.34
|
$17.33
|
0
|
|
18/09/2024
|
$17.34
|
$17.34
|
$17.31
|
$17.43
|
3,626
|
|
17/09/2024
|
$17.33
|
$17.51
|
$17.34
|
$17.43
|
0
|
|
16/09/2024
|
$17.33
|
$17.34
|
$17.33
|
$17.34
|
100
|
|
13/09/2024
|
$17.33
|
$17.33
|
$17.30
|
$17.11
|
6,603
|
|
12/09/2024
|
$17.05
|
$17.22
|
$16.89
|
$16.94
|
0
|
|
11/09/2024
|
$17.05
|
$17.08
|
$16.86
|
$16.94
|
0
|
|
10/09/2024
|
$17.05
|
$17.44
|
$16.88
|
$16.94
|
0
|
|
09/09/2024
|
$17.05
|
$17.07
|
$17.05
|
$17.06
|
6,900
|
|
06/09/2024
|
$17.23
|
$17.31
|
$17.02
|
$17.03
|
0
|
|
05/09/2024
|
$17.23
|
$17.35
|
$17.19
|
$17.22
|
0
|
|
04/09/2024
|
$17.23
|
$17.29
|
$17.23
|
$17.25
|
1,150
|
|
03/09/2024
|
$17.44
|
$17.44
|
$17.36
|
$17.36
|
286
|
|
02/09/2024
|
$17.51
|
$17.52
|
$17.51
|
$17.48
|
370
|
|
30/08/2024
|
$16.94
|
$17.61
|
$17.45
|
$17.48
|
0
|
|
29/08/2024
|
$16.94
|
$17.54
|
$17.42
|
$17.49
|
0
|
|
28/08/2024
|
$16.94
|
$17.50
|
$17.42
|
$17.47
|
0
|
|
27/08/2024
|
$16.94
|
$17.47
|
$17.39
|
$17.44
|
0
|
|
26/08/2024
|
$16.94
|
$17.34
|
$17.20
|
$17.26
|
0
|
|
23/08/2024
|
$16.94
|
$17.34
|
$17.20
|
$17.26
|
0
|
|
22/08/2024
|
$16.94
|
$17.34
|
$17.20
|
$17.26
|
0
|
|
21/08/2024
|
$16.94
|
$17.20
|
$17.05
|
$17.20
|
0
|
|
20/08/2024
|
$16.94
|
$17.14
|
$17.02
|
$17.05
|
0
|
|
19/08/2024
|
$16.94
|
$17.02
|
$16.94
|
$17.02
|
1,805
|
|
16/08/2024
|
$16.77
|
$16.82
|
$16.77
|
$16.82
|
250
|
|
15/08/2024
|
$16.79
|
$16.79
|
$16.75
|
$16.75
|
4,735
|
|
14/08/2024
|
$15.83
|
$16.91
|
$16.40
|
$16.61
|
0
|
|
13/08/2024
|
$15.83
|
$16.40
|
$16.20
|
$16.40
|
0
|
|
12/08/2024
|
$15.83
|
$16.34
|
$16.19
|
$16.23
|
0
|
|
09/08/2024
|
$15.83
|
$16.33
|
$16.17
|
$16.25
|
0
|
|
08/08/2024
|
$15.83
|
$16.20
|
$16.03
|
$16.17
|
0
|
|
07/08/2024
|
$15.83
|
$16.25
|
$15.90
|
$16.19
|
0
|
|
06/08/2024
|
$15.83
|
$15.90
|
$15.83
|
$15.90
|
560
|
|
05/08/2024
|
$16.59
|
$16.19
|
$15.65
|
$15.92
|
0
|
|
02/08/2024
|
$16.59
|
$16.55
|
$16.07
|
$16.16
|
0
|
|
01/08/2024
|
$16.59
|
$16.71
|
$16.36
|
$16.37
|
0
|
|
31/07/2024
|
$16.59
|
$16.80
|
$16.57
|
$16.71
|
0
|
|
30/07/2024
|
$16.59
|
$16.65
|
$16.37
|
$16.57
|
0
|
|
29/07/2024
|
$16.59
|
$16.60
|
$16.54
|
$16.54
|
9,670
|
|
26/07/2024
|
$16.43
|
$16.63
|
$16.46
|
$16.52
|
0
|
|
25/07/2024
|
$16.43
|
$16.55
|
$16.41
|
$16.52
|
13,049
|
|
24/07/2024
|
$17.02
|
$17.08
|
$16.99
|
$17.08
|
14,736
|
|
23/07/2024
|
$17.09
|
$17.28
|
$17.13
|
$17.18
|
0
|
|
22/07/2024
|
$17.09
|
$17.26
|
$17.08
|
$17.21
|
10,501
|
|
19/07/2024
|
$17.31
|
$17.21
|
$16.98
|
$17.02
|
0
|
|
18/07/2024
|
$17.31
|
$17.62
|
$17.01
|
$17.20
|
0
|
|
17/07/2024
|
$17.31
|
$17.39
|
$17.31
|
$17.31
|
8,832
|
|
16/07/2024
|
$17.69
|
$17.46
|
$17.26
|
$17.33
|
0
|
|
15/07/2024
|
$17.69
|
$17.67
|
$17.44
|
$17.46
|
0
|
|
12/07/2024
|
$17.69
|
$17.70
|
$17.67
|
$17.67
|
4,373
|
|
11/07/2024
|
$17.24
|
$17.69
|
$17.15
|
$17.42
|
0
|
|
10/07/2024
|
$17.24
|
$17.25
|
$17.24
|
$17.25
|
2,540
|
|
09/07/2024
|
$17.19
|
$17.19
|
$17.04
|
$17.04
|
3,985
|
|
08/07/2024
|
$17.17
|
$17.37
|
$17.16
|
$17.26
|
0
|
|
05/07/2024
|
$17.17
|
$17.19
|
$17.17
|
$17.19
|
252
|
|
04/07/2024
|
$17.23
|
$17.23
|
$17.21
|
$17.23
|
5,576
|
|
03/07/2024
|
$17.02
|
$17.13
|
$17.02
|
$17.13
|
1,150
|
|
02/07/2024
|
$17.07
|
$17.03
|
$16.78
|
$16.90
|
0
|
|
01/07/2024
|
$17.07
|
$17.07
|
$17.03
|
$17.03
|
4,412
|
|
28/06/2024
|
$16.96
|
$16.96
|
$16.89
|
$16.89
|
1,000
|
|
27/06/2024
|
$17.23
|
$17.22
|
$16.91
|
$16.94
|
0
|
|
26/06/2024
|
$17.23
|
$17.23
|
$16.95
|
$17.03
|
0
|
|
25/06/2024
|
$17.23
|
$17.23
|
$17.07
|
$17.10
|
0
|
|
24/06/2024
|
$17.23
|
$17.28
|
$17.23
|
$17.23
|
4,481
|
|
21/06/2024
|
$17.02
|
$17.02
|
$17.01
|
$17.01
|
2,500
|
|
20/06/2024
|
$17.00
|
$17.20
|
$17.07
|
$17.18
|
0
|
|
19/06/2024
|
$17.00
|
$17.15
|
$17.06
|
$17.07
|
0
|
|
18/06/2024
|
$17.00
|
$17.15
|
$16.95
|
$17.12
|
0
|
|
17/06/2024
|
$17.00
|
$16.99
|
$16.80
|
$16.94
|
0
|
|
14/06/2024
|
$17.00
|
$17.01
|
$16.84
|
$16.84
|
1,500
|
|
13/06/2024
|
$17.34
|
$17.34
|
$17.13
|
$17.13
|
500
|
|
12/06/2024
|
$17.30
|
$17.59
|
$17.29
|
$17.56
|
7,131
|
|
11/06/2024
|
$17.27
|
$17.42
|
$17.06
|
$17.14
|
0
|
|
10/06/2024
|
$17.27
|
$17.28
|
$17.22
|
$17.28
|
380
|
|
07/06/2024
|
$17.65
|
$17.72
|
$17.29
|
$17.47
|
0
|
|
06/06/2024
|
$17.65
|
$17.65
|
$17.63
|
$17.63
|
1,936
|
|
05/06/2024
|
$17.53
|
$17.54
|
$17.51
|
$17.52
|
2,333
|
|
04/06/2024
|
$17.40
|
$17.45
|
$17.26
|
$17.35
|
0
|
|
03/06/2024
|
$17.40
|
$17.44
|
$17.40
|
$17.44
|
1,452
|
|
31/05/2024
|
$17.27
|
$17.38
|
$17.16
|
$17.29
|
0
|
|
30/05/2024
|
$17.27
|
$17.24
|
$16.98
|
$17.24
|
0
|
|
29/05/2024
|
$17.27
|
$17.29
|
$17.00
|
$17.02
|
0
|
|
28/05/2024
|
$17.27
|
$17.43
|
$17.23
|
$17.28
|
0
|
|
27/05/2024
|
$17.27
|
$17.27
|
$17.25
|
$17.27
|
4,475
|
|
24/05/2024
|
$17.27
|
$17.27
|
$17.25
|
$17.27
|
4,475
|
|
23/05/2024
|
$17.21
|
$17.27
|
$17.21
|
$17.21
|
1,000
|
|
22/05/2024
|
$17.30
|
$17.27
|
$17.14
|
$17.22
|
0
|
|
21/05/2024
|
$17.30
|
$17.28
|
$17.15
|
$17.24
|
0
|
|
20/05/2024
|
$17.30
|
$17.31
|
$17.28
|
$17.28
|
932
|
|
17/05/2024
|
$17.08
|
$17.31
|
$17.15
|
$17.25
|
0
|
|
16/05/2024
|
$17.08
|
$17.37
|
$17.23
|
$17.25
|
0
|
|
15/05/2024
|
$17.08
|
$17.32
|
$17.11
|
$17.29
|
0
|
|
14/05/2024
|
$17.08
|
$17.12
|
$17.08
|
$17.04
|
935
|
|
13/05/2024
|
$17.02
|
$17.04
|
$17.02
|
$17.04
|
1,228
|
|
10/05/2024
|
$16.65
|
$17.06
|
$16.85
|
$17.00
|
0
|
|
09/05/2024
|
$16.65
|
$16.86
|
$16.66
|
$16.84
|
0
|
|
08/05/2024
|
$16.65
|
$16.68
|
$16.65
|
$16.68
|
3,603
|
|
07/05/2024
|
$16.46
|
$16.67
|
$16.46
|
$16.65
|
7,117
|
|
06/05/2024
|
$16.16
|
$16.45
|
$16.08
|
$16.30
|
0
|
|
03/05/2024
|
$16.16
|
$16.45
|
$16.08
|
$16.30
|
0
|
|
02/05/2024
|
$16.16
|
$16.17
|
$16.08
|
$16.08
|
3,004
|
|
01/05/2024
|
$15.95
|
$16.00
|
$15.95
|
$16.00
|
67
|
|
30/04/2024
|
$16.23
|
$16.23
|
$16.10
|
$16.10
|
4,300
|
|
29/04/2024
|
$16.34
|
$16.34
|
$16.30
|
$16.30
|
3,911
|
|
26/04/2024
|
$16.03
|
$16.22
|
$16.00
|
$16.15
|
0
|
|
25/04/2024
|
$16.03
|
$16.12
|
$15.85
|
$16.00
|
0
|
|
24/04/2024
|
$16.03
|
$16.19
|
$16.02
|
$16.04
|
0
|
|
23/04/2024
|
$16.03
|
$16.15
|
$16.00
|
$16.15
|
6,685
|
|
22/04/2024
|
$15.88
|
$15.92
|
$15.81
|
$15.88
|
0
|
|
19/04/2024
|
$15.88
|
$15.85
|
$15.68
|
$15.81
|
0
|
|
18/04/2024
|
$15.88
|
$15.86
|
$15.67
|
$15.82
|
0
|
|
17/04/2024
|
$15.88
|
$15.80
|
$15.63
|
$15.67
|
0
|
|
16/04/2024
|
$15.88
|
$15.88
|
$15.60
|
$15.64
|
0
|
|
15/04/2024
|
$15.88
|
$16.04
|
$15.82
|
$15.88
|
0
|
|
12/04/2024
|
$15.88
|
$16.07
|
$15.77
|
$15.82
|
0
|
|
11/04/2024
|
$15.88
|
$15.90
|
$15.88
|
$15.90
|
282
|
|
10/04/2024
|
$16.13
|
$16.13
|
$16.01
|
$16.01
|
3,911
|
|
09/04/2024
|
$16.37
|
$16.32
|
$16.14
|
$16.16
|
0
|
|
08/04/2024
|
$16.37
|
$16.28
|
$16.13
|
$16.26
|
0
|
|
05/04/2024
|
$16.37
|
$16.37
|
$16.04
|
$16.13
|
0
|
|
04/04/2024
|
$16.37
|
$16.39
|
$16.27
|
$16.36
|
0
|
|
03/04/2024
|
$16.37
|
$16.29
|
$16.14
|
$16.27
|
0
|
|
02/04/2024
|
$16.37
|
$16.43
|
$16.14
|
$16.18
|
0
|
|
01/04/2024
|
$16.37
|
$16.47
|
$16.37
|
$16.43
|
0
|
|
29/03/2024
|
$16.37
|
$16.47
|
$16.37
|
$16.43
|
0
|
|
28/03/2024
|
$16.37
|
$16.47
|
$16.37
|
$16.43
|
0
|
|
27/03/2024
|
$16.37
|
$16.47
|
$16.38
|
$16.43
|
0
|
|
26/03/2024
|
$16.37
|
$16.46
|
$16.35
|
$16.42
|
0
|
|
25/03/2024
|
$16.37
|
$16.40
|
$16.29
|
$16.38
|
0
|
|
22/03/2024
|
$16.37
|
$16.37
|
$16.35
|
$16.35
|
596
|
|
21/03/2024
|
$16.46
|
$16.46
|
$16.42
|
$16.42
|
500
|
|
20/03/2024
|
$16.28
|
$16.32
|
$16.28
|
$16.32
|
700
|