HSBC ETFs Europe EX UK Sus Equity Ucits ETF
(HSXU)
Sector: n/a
Historic Prices - up to 10 years
|
17/01/2025
|
$16.26
|
$16.26
|
$16.20
|
$16.20
|
6,217
|
|
16/01/2025
|
$15.98
|
$16.49
|
$16.00
|
$15.99
|
0
|
|
15/01/2025
|
$15.98
|
$16.21
|
$15.77
|
$15.99
|
0
|
|
14/01/2025
|
$15.98
|
$15.84
|
$15.62
|
$15.77
|
0
|
|
13/01/2025
|
$15.98
|
$15.75
|
$15.53
|
$15.62
|
0
|
|
10/01/2025
|
$15.98
|
$16.01
|
$15.74
|
$15.75
|
0
|
|
09/01/2025
|
$15.98
|
$16.04
|
$15.87
|
$16.01
|
0
|
|
08/01/2025
|
$15.98
|
$16.09
|
$15.82
|
$15.93
|
0
|
|
07/01/2025
|
$15.98
|
$16.17
|
$16.00
|
$16.08
|
0
|
|
06/01/2025
|
$15.98
|
$16.07
|
$15.97
|
$16.07
|
6,447
|
|
03/01/2025
|
$15.67
|
$15.79
|
$15.67
|
$15.72
|
0
|
|
02/01/2025
|
$15.67
|
$15.87
|
$15.67
|
$15.74
|
0
|
|
01/01/2025
|
$15.67
|
$15.85
|
$15.73
|
$15.85
|
0
|
|
31/12/2024
|
$15.67
|
$15.85
|
$15.73
|
$15.85
|
0
|
|
30/12/2024
|
$15.67
|
$15.96
|
$15.70
|
$15.73
|
0
|
|
27/12/2024
|
$15.67
|
$15.91
|
$15.75
|
$15.90
|
0
|
|
26/12/2024
|
$15.67
|
$15.79
|
$15.57
|
$15.79
|
9,885
|
|
25/12/2024
|
$15.67
|
$15.79
|
$15.57
|
$15.79
|
9,885
|
|
24/12/2024
|
$15.67
|
$15.79
|
$15.57
|
$15.79
|
9,885
|
|
23/12/2024
|
$15.81
|
$15.77
|
$15.67
|
$15.70
|
0
|
|
20/12/2024
|
$15.81
|
$15.79
|
$15.52
|
$15.72
|
0
|
|
19/12/2024
|
$15.81
|
$15.81
|
$15.79
|
$15.79
|
100
|
|
18/12/2024
|
$16.16
|
$16.16
|
$16.13
|
$16.13
|
2,643
|
|
17/12/2024
|
$16.16
|
$16.17
|
$16.16
|
$16.17
|
120
|
|
16/12/2024
|
$16.19
|
$16.19
|
$16.15
|
$16.15
|
64
|
|
13/12/2024
|
$16.51
|
$16.31
|
$16.13
|
$16.20
|
0
|
|
12/12/2024
|
$16.51
|
$16.40
|
$16.01
|
$16.23
|
0
|
|
11/12/2024
|
$16.51
|
$16.36
|
$16.21
|
$16.26
|
0
|
|
10/12/2024
|
$16.51
|
$16.49
|
$16.27
|
$16.28
|
0
|
|
09/12/2024
|
$16.51
|
$16.51
|
$16.49
|
$16.49
|
2,660
|
|
06/12/2024
|
$16.27
|
$16.59
|
$16.33
|
$16.45
|
0
|
|
05/12/2024
|
$16.27
|
$16.42
|
$16.22
|
$16.41
|
0
|
|
04/12/2024
|
$16.27
|
$16.27
|
$16.26
|
$16.26
|
1,500
|
|
03/12/2024
|
$15.96
|
$16.29
|
$16.10
|
$16.19
|
0
|
|
02/12/2024
|
$15.96
|
$16.20
|
$15.91
|
$16.10
|
0
|
|
29/11/2024
|
$15.96
|
$16.16
|
$16.00
|
$16.03
|
0
|
|
28/11/2024
|
$15.96
|
$16.07
|
$15.97
|
$16.03
|
0
|
|
27/11/2024
|
$15.96
|
$15.99
|
$15.82
|
$15.97
|
0
|
|
26/11/2024
|
$15.96
|
$16.02
|
$15.83
|
$15.86
|
0
|
|
25/11/2024
|
$15.96
|
$16.02
|
$15.96
|
$15.98
|
10,338
|
|
22/11/2024
|
$15.67
|
$15.80
|
$15.67
|
$15.79
|
6,776
|
|
21/11/2024
|
$15.91
|
$15.84
|
$15.68
|
$15.79
|
0
|
|
20/11/2024
|
$15.91
|
$15.91
|
$15.78
|
$15.78
|
13,793
|
|
19/11/2024
|
$16.02
|
$16.15
|
$15.76
|
$15.94
|
0
|
|
18/11/2024
|
$16.02
|
$16.03
|
$16.02
|
$16.02
|
8,658
|
|
15/11/2024
|
$16.01
|
$16.03
|
$16.00
|
$16.13
|
1,473
|
|
14/11/2024
|
$16.38
|
$16.14
|
$15.90
|
$16.13
|
0
|
|
13/11/2024
|
$16.38
|
$16.08
|
$15.81
|
$15.93
|
0
|
|
12/11/2024
|
$16.38
|
$16.38
|
$15.97
|
$16.00
|
0
|
|
11/11/2024
|
$16.38
|
$16.38
|
$16.38
|
$16.38
|
640
|
|
08/11/2024
|
$16.35
|
$16.35
|
$16.31
|
$16.31
|
550
|
|
07/11/2024
|
$16.48
|
$16.52
|
$16.48
|
$16.52
|
6,100
|
|
06/11/2024
|
$16.93
|
$16.88
|
$16.28
|
$16.33
|
0
|
|
05/11/2024
|
$16.93
|
$16.87
|
$16.75
|
$16.86
|
0
|
|
04/11/2024
|
$16.93
|
$16.95
|
$16.83
|
$16.83
|
5,850
|
|
01/11/2024
|
$17.35
|
$17.04
|
$16.61
|
$16.82
|
0
|
|
31/10/2024
|
$17.35
|
$16.87
|
$16.57
|
$16.63
|
0
|
|
30/10/2024
|
$17.35
|
$17.01
|
$16.69
|
$16.86
|
0
|
|
29/10/2024
|
$17.35
|
$17.24
|
$16.99
|
$17.01
|
0
|
|
28/10/2024
|
$17.35
|
$17.18
|
$17.02
|
$17.16
|
0
|
|
25/10/2024
|
$17.35
|
$17.19
|
$17.08
|
$17.12
|
0
|
|
24/10/2024
|
$17.35
|
$17.49
|
$16.89
|
$17.04
|
0
|
|
23/10/2024
|
$17.35
|
$17.18
|
$17.00
|
$17.04
|
0
|
|
22/10/2024
|
$17.35
|
$17.29
|
$17.10
|
$17.18
|
0
|
|
21/10/2024
|
$17.35
|
$17.45
|
$17.27
|
$17.27
|
0
|
|
18/10/2024
|
$17.35
|
$17.42
|
$17.34
|
$17.42
|
1,905
|
|
17/10/2024
|
$17.49
|
$17.41
|
$17.22
|
$17.33
|
0
|
|
16/10/2024
|
$17.49
|
$17.36
|
$17.14
|
$17.28
|
0
|
|
15/10/2024
|
$17.49
|
$17.49
|
$17.36
|
$17.36
|
615
|
|
14/10/2024
|
$17.47
|
$17.47
|
$17.47
|
$17.47
|
174
|
|
11/10/2024
|
$17.25
|
$17.44
|
$17.28
|
$17.42
|
0
|
|
10/10/2024
|
$17.25
|
$17.39
|
$17.26
|
$17.30
|
0
|
|
09/10/2024
|
$17.25
|
$17.39
|
$17.21
|
$17.39
|
0
|
|
08/10/2024
|
$17.25
|
$17.31
|
$17.15
|
$17.25
|
0
|
|
07/10/2024
|
$17.25
|
$17.35
|
$17.16
|
$17.30
|
0
|
|
04/10/2024
|
$17.25
|
$17.25
|
$17.22
|
$17.22
|
223
|
|
03/10/2024
|
$17.60
|
$17.44
|
$17.20
|
$17.23
|
0
|
|
02/10/2024
|
$17.60
|
$17.57
|
$17.37
|
$17.44
|
0
|
|
01/10/2024
|
$17.60
|
$17.77
|
$17.44
|
$17.49
|
0
|
|
30/09/2024
|
$17.60
|
$17.94
|
$17.71
|
$17.73
|
0
|
|
27/09/2024
|
$17.60
|
$17.98
|
$17.79
|
$17.94
|
0
|
|
26/09/2024
|
$17.60
|
$17.84
|
$17.59
|
$17.82
|
0
|
|
25/09/2024
|
$17.60
|
$17.60
|
$17.59
|
$17.58
|
174
|
|
24/09/2024
|
$17.38
|
$17.59
|
$17.40
|
$17.56
|
0
|
|
23/09/2024
|
$17.38
|
$17.45
|
$17.29
|
$17.40
|
0
|
|
20/09/2024
|
$17.38
|
$17.38
|
$17.34
|
$17.34
|
2,401
|
|
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
|