HSBC ETFs Europe EX UK Sus Equity Ucits ETF
(HSXU)
Sector: n/a
Historic Prices - up to 10 years
|
10/04/2025
|
$16.83
|
$16.83
|
$16.81
|
$16.81
|
8,055
|
|
09/04/2025
|
$16.08
|
$16.10
|
$15.99
|
$15.99
|
1,196
|
|
08/04/2025
|
$16.07
|
$16.29
|
$16.05
|
$16.29
|
12,359
|
|
07/04/2025
|
$16.64
|
$16.65
|
$15.89
|
$15.89
|
3,573
|
|
04/04/2025
|
$17.80
|
$17.75
|
$16.59
|
$16.77
|
0
|
|
03/04/2025
|
$17.80
|
$17.86
|
$17.75
|
$17.75
|
2,164
|
|
02/04/2025
|
$17.59
|
$17.77
|
$17.59
|
$17.75
|
6,837
|
|
01/04/2025
|
$17.64
|
$17.76
|
$17.64
|
$17.76
|
1,122
|
|
31/03/2025
|
$17.57
|
$17.61
|
$17.54
|
$17.56
|
25,213
|
|
28/03/2025
|
$17.86
|
$17.87
|
$17.84
|
$17.83
|
2,132
|
|
27/03/2025
|
$17.86
|
$17.87
|
$17.84
|
$17.84
|
2,073
|
|
26/03/2025
|
$18.05
|
$18.11
|
$17.88
|
$17.89
|
0
|
|
25/03/2025
|
$18.05
|
$18.10
|
$18.05
|
$18.09
|
11,927
|
|
24/03/2025
|
$18.02
|
$18.02
|
$17.93
|
$17.93
|
1,364
|
|
21/03/2025
|
$18.05
|
$18.10
|
$18.04
|
$18.04
|
39,157
|
|
20/03/2025
|
$18.14
|
$18.15
|
$18.14
|
$18.14
|
11,602
|
|
19/03/2025
|
$18.34
|
$18.40
|
$18.19
|
$18.30
|
0
|
|
18/03/2025
|
$18.34
|
$18.40
|
$18.34
|
$18.40
|
2,662
|
|
17/03/2025
|
$17.99
|
$18.22
|
$17.97
|
$18.21
|
0
|
|
14/03/2025
|
$17.99
|
$17.99
|
$17.97
|
$17.97
|
746
|
|
13/03/2025
|
$17.84
|
$17.87
|
$17.65
|
$17.73
|
0
|
|
12/03/2025
|
$17.84
|
$17.86
|
$17.81
|
$17.81
|
9,938
|
|
11/03/2025
|
$18.06
|
$18.15
|
$17.74
|
$17.77
|
0
|
|
10/03/2025
|
$18.06
|
$18.06
|
$17.97
|
$17.97
|
250
|
|
07/03/2025
|
$18.14
|
$18.14
|
$18.11
|
$18.11
|
3,911
|
|
06/03/2025
|
$17.85
|
$18.12
|
$17.85
|
$18.10
|
11,529
|
|
05/03/2025
|
$17.94
|
$17.94
|
$17.92
|
$17.92
|
232
|
|
04/03/2025
|
$17.26
|
$17.65
|
$17.26
|
$17.30
|
0
|
|
03/03/2025
|
$17.26
|
$17.69
|
$17.19
|
$17.65
|
0
|
|
28/02/2025
|
$17.26
|
$17.30
|
$17.26
|
$17.28
|
345
|
|
27/02/2025
|
$17.55
|
$17.60
|
$17.26
|
$17.31
|
0
|
|
26/02/2025
|
$17.55
|
$17.60
|
$17.55
|
$17.60
|
19,005
|
|
25/02/2025
|
$17.33
|
$17.46
|
$17.32
|
$17.43
|
17,432
|
|
24/02/2025
|
$17.09
|
$17.33
|
$17.18
|
$17.26
|
0
|
|
21/02/2025
|
$17.09
|
$17.23
|
$17.10
|
$17.19
|
0
|
|
20/02/2025
|
$17.09
|
$17.10
|
$17.09
|
$17.10
|
1,129
|
|
19/02/2025
|
$17.05
|
$17.05
|
$16.99
|
$16.99
|
215
|
|
18/02/2025
|
$17.27
|
$17.30
|
$17.27
|
$17.30
|
20
|
|
17/02/2025
|
$17.25
|
$17.25
|
$17.25
|
$17.25
|
1,210
|
|
14/02/2025
|
$17.25
|
$17.26
|
$17.24
|
$17.24
|
4,150
|
|
13/02/2025
|
$16.75
|
$17.24
|
$16.99
|
$17.22
|
0
|
|
12/02/2025
|
$16.75
|
$16.91
|
$16.64
|
$16.79
|
0
|
|
11/02/2025
|
$16.75
|
$16.78
|
$16.75
|
$16.78
|
1,250
|
|
10/02/2025
|
$16.65
|
$16.69
|
$16.65
|
$16.69
|
1,483
|
|
07/02/2025
|
$16.71
|
$16.71
|
$16.62
|
$16.62
|
3,911
|
|
06/02/2025
|
$16.18
|
$16.75
|
$16.58
|
$16.58
|
0
|
|
05/02/2025
|
$16.18
|
$16.61
|
$16.47
|
$16.58
|
0
|
|
04/02/2025
|
$16.18
|
$16.52
|
$16.30
|
$16.51
|
0
|
|
03/02/2025
|
$16.18
|
$16.36
|
$16.18
|
$16.36
|
530
|
|
31/01/2025
|
$16.42
|
$16.80
|
$16.64
|
$16.65
|
0
|
|
30/01/2025
|
$16.42
|
$16.78
|
$16.61
|
$16.75
|
0
|
|
29/01/2025
|
$16.42
|
$16.68
|
$16.57
|
$16.64
|
0
|
|
28/01/2025
|
$16.42
|
$16.67
|
$16.53
|
$16.57
|
0
|
|
27/01/2025
|
$16.42
|
$16.66
|
$16.42
|
$16.66
|
250
|
|
24/01/2025
|
$16.30
|
$16.75
|
$16.54
|
$16.65
|
0
|
|
23/01/2025
|
$16.30
|
$16.55
|
$16.42
|
$16.54
|
0
|
|
22/01/2025
|
$16.30
|
$16.61
|
$16.43
|
$16.48
|
0
|
|
21/01/2025
|
$16.30
|
$16.44
|
$16.30
|
$16.44
|
674
|
|
20/01/2025
|
$16.20
|
$16.39
|
$16.20
|
$16.39
|
10,082
|
|
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
|