HSBC MSCI Europe UCITS ETF

HMEU
🏛️ france →
18.87
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 17.22 17.31 17.22 17.35 0.0M
2024-12-30 17.31 17.31 17.31 17.25 0.0M
2024-12-27 17.40 17.40 17.24 17.37 0.0M
2024-12-24 17.17 17.30 17.17 17.26 0.0M
2024-12-23 17.13 17.19 17.13 17.19 0.0M
2024-12-20 17.21 17.21 17.12 17.18 0.0M
2024-12-19 17.37 17.41 17.31 17.33 0.0M
2024-12-18 17.58 17.63 17.58 17.58 0.0M
2024-12-17 17.55 17.57 17.55 17.58 0.0M
2024-12-16 17.65 17.65 17.65 17.64 0.0M
2024-12-13 17.73 17.74 17.65 17.67 0.0M
2024-12-12 17.81 17.81 17.79 17.75 0.0M
2024-12-11 17.70 17.78 17.70 17.78 0.0M
2024-12-10 17.79 17.79 17.79 17.73 0.0M
2024-12-09 17.90 17.90 17.80 17.83 0.0M
2024-12-06 17.78 17.80 17.71 17.79 0.0M
2024-12-05 17.74 17.76 17.74 17.77 0.0M
2024-12-04 17.68 17.70 17.68 17.71 0.0M
2024-12-03 17.61 17.69 17.59 17.66 0.0M
2024-12-02 17.42 17.54 17.42 17.55 0.0M
2024-11-29 17.36 17.36 17.35 17.45 0.0M
2024-11-28 17.36 17.42 17.36 17.35 0.0M
2024-11-27 17.26 17.26 17.22 17.27 0.0M
2024-11-26 17.30 17.36 17.30 17.31 0.0M
2024-11-25 17.50 17.50 17.41 17.41 0.0M
2024-11-22 17.30 17.38 17.30 17.40 0.0M
2024-11-21 17.15 17.15 17.07 17.22 0.0M
2024-11-20 17.22 17.23 17.11 17.11 0.0M
2024-11-19 17.27 17.27 16.97 17.13 0.0M
2024-11-18 17.20 17.20 17.14 17.19 0.0M
2024-11-15 17.20 17.20 17.18 17.19 0.0M
2024-11-14 17.18 17.29 17.18 17.32 0.0M
2024-11-13 17.12 17.12 17.12 17.12 0.0M
2024-11-12 17.33 17.38 17.32 17.14 0.0M
2024-11-11 17.46 17.46 17.46 17.49 0.0M
2024-11-08 17.43 17.43 17.29 17.28 0.0M
2024-11-07 17.36 17.46 17.36 17.43 0.0M
2024-11-06 17.55 17.62 17.29 17.30 0.0M
2024-11-05 17.42 17.43 17.40 17.41 0.0M
2024-11-04 17.48 17.48 17.41 17.41 0.0M
2024-11-01 17.32 17.32 17.32 17.48 0.0M
2024-10-31 17.37 17.37 17.22 17.26 0.0M
2024-10-30 17.62 17.62 17.52 17.49 0.0M
2024-10-29 17.87 17.87 17.73 17.71 0.0M
2024-10-28 17.80 17.81 17.76 17.82 0.0M
2024-10-25 17.73 17.73 17.71 17.73 0.1M
2024-10-24 17.77 17.83 17.77 17.74 0.0M
2024-10-23 17.79 17.79 17.78 17.72 0.0M
2024-10-22 17.82 17.83 17.69 17.78 0.1M
2024-10-21 17.92 17.92 17.85 17.81 0.0M
2024-10-18 17.88 17.94 17.86 17.92 0.0M
2024-10-17 17.78 17.88 17.78 17.88 0.0M
2024-10-16 17.71 17.71 17.69 17.74 0.0M
2024-10-15 17.98 17.98 17.89 17.78 0.0M
2024-10-14 17.85 17.85 17.84 17.91 0.0M
2024-10-11 17.72 17.81 17.72 17.81 0.0M
2024-10-10 17.77 17.77 17.70 17.72 0.0M
2024-10-09 17.65 17.67 17.63 17.76 0.0M
2024-10-08 17.58 17.65 17.58 17.64 0.0M
2024-10-07 17.74 17.74 17.73 17.74 0.0M
2024-10-04 17.64 17.71 17.64 17.71 0.0M
2024-10-03 17.77 17.77 17.64 17.64 0.0M
2024-10-02 17.81 17.81 17.78 17.79 0.0M
2024-10-01 17.89 17.90 17.72 17.78 0.0M
2024-09-30 17.95 17.95 17.83 17.83 0.0M
2024-09-27 17.94 17.98 17.94 18.01 0.0M
2024-09-26 17.88 17.93 17.88 17.91 0.0M
2024-09-25 17.63 17.73 17.63 17.70 0.0M
2024-09-24 17.76 17.76 17.66 17.72 0.0M
2024-09-23 17.49 17.58 17.49 17.58 0.0M
2024-09-20 17.72 17.72 17.56 17.50 0.0M
2024-09-19 17.70 17.76 17.68 17.76 0.0M
2024-09-18 17.61 17.61 17.52 17.53 0.0M
2024-09-17 17.64 17.68 17.64 17.64 0.0M
2024-09-16 17.53 17.60 17.53 17.54 0.0M
2024-09-13 17.50 17.52 17.50 17.56 0.0M
2024-09-12 17.54 17.54 17.54 17.44 0.0M
2024-09-11 17.35 17.35 17.35 17.31 0.0M
2024-09-10 17.35 17.45 17.29 17.31 0.0M
2024-09-09 17.36 17.40 17.36 17.39 0.0M
2024-09-06 17.42 17.42 17.30 17.26 0.0M
2024-09-05 17.53 17.54 17.53 17.48 0.0M
2024-09-04 17.54 17.56 17.54 17.56 0.0M
2024-09-03 17.92 17.94 17.86 17.75 0.0M
2024-09-02 17.93 17.93 17.85 17.91 0.0M
2024-08-30 17.91 17.93 17.91 17.91 0.0M
2024-08-29 17.78 17.78 17.78 17.89 0.0M
2024-08-28 17.74 17.74 17.74 17.76 0.0M
2024-08-27 17.73 17.73 17.72 17.71 0.0M
2024-08-26 17.67 17.67 17.67 17.67 0.0M
2024-08-23 17.60 17.60 17.60 17.67 0.0M
2024-08-22 17.55 17.55 17.55 17.59 0.0M
2024-08-21 17.46 17.46 17.46 17.52 0.0M
2024-08-20 17.57 17.57 17.53 17.46 0.0M
2024-08-19 17.44 17.56 17.44 17.56 0.0M
2024-08-16 17.45 17.45 17.39 17.43 0.0M
2024-08-15 17.26 17.26 17.26 17.40 0.0M
2024-08-14 17.16 17.19 17.13 17.17 0.0M
2024-08-13 17.08 17.08 16.99 17.10 0.0M
2024-08-12 17.05 17.05 16.99 16.99 0.0M
2024-08-09 16.95 17.03 16.94 17.01 0.0M
2024-08-08 16.79 16.79 16.74 16.91 0.0M
2024-08-07 17.07 17.26 17.07 17.26 0.0M
2024-08-06 17.09 17.09 16.94 16.99 0.0M
2024-08-05 16.92 16.96 16.67 16.95 0.0M
2024-08-02 17.64 17.64 17.30 17.31 0.0M
2024-08-01 18.00 18.01 17.76 17.76 0.0M
2024-07-31 18.06 18.06 18.01 18.02 0.0M
2024-07-30 17.85 17.92 17.84 17.89 0.0M
2024-07-29 17.92 17.92 17.88 17.81 0.0M
2024-07-26 17.73 17.81 17.73 17.86 0.0M
2024-07-25 17.67 17.67 17.52 17.70 0.1M
2024-07-24 17.81 17.84 17.81 17.82 0.0M
2024-07-23 17.93 17.93 17.83 17.93 0.0M
2024-07-22 17.84 17.93 17.84 17.93 0.0M
2024-07-19 17.81 17.82 17.76 17.73 0.0M
2024-07-18 18.01 18.03 17.90 17.89 0.0M
2024-07-17 17.94 17.96 17.90 17.93 0.0M
2024-07-16 18.00 18.04 18.00 18.03 0.0M
2024-07-15 18.25 18.25 18.07 18.09 0.0M
2024-07-12 18.14 18.31 18.14 18.27 0.0M
2024-07-11 18.06 18.06 18.06 18.11 0.0M
2024-07-10 17.86 17.96 17.86 18.01 0.0M
2024-07-09 17.95 17.99 17.89 17.82 0.0M
2024-07-08 18.00 18.03 18.00 18.02 0.0M
2024-07-05 18.11 18.11 18.10 18.00 0.0M
2024-07-04 17.98 18.00 17.98 18.06 0.0M
2024-07-03 17.88 17.99 17.88 17.95 0.0M
2024-07-02 17.82 17.82 17.77 17.82 0.0M
2024-07-01 18.03 18.03 17.92 17.91 0.0M
2024-06-28 17.94 17.94 17.86 17.83 0.0M
2024-06-27 17.96 17.96 17.93 17.89 0.0M
2024-06-26 18.13 18.18 18.03 17.97 0.0M
2024-06-25 18.04 18.06 18.03 18.05 0.0M
2024-06-24 17.96 18.04 17.96 18.10 0.0M
2024-06-21 18.02 18.04 17.94 17.95 0.0M
2024-06-20 17.97 18.03 17.97 18.07 0.0M
2024-06-19 17.94 17.94 17.94 17.91 0.0M
2024-06-18 17.95 17.95 17.90 17.94 0.0M
2024-06-17 17.87 17.87 17.76 17.83 0.0M
2024-06-14 18.00 18.00 17.80 17.82 0.0M
2024-06-13 18.14 18.14 18.01 18.01 0.0M
2024-06-12 18.10 18.14 18.10 18.23 0.0M
2024-06-11 18.24 18.24 18.04 18.05 0.0M
2024-06-10 18.14 18.17 18.13 18.18 0.0M
2024-06-07 18.33 18.33 18.26 18.26 0.0M
2024-06-06 18.30 18.30 18.26 18.29 0.0M
2024-06-05 18.11 18.22 18.09 18.19 0.0M
2024-06-04 18.05 18.05 17.96 18.02 0.0M
2024-06-03 18.14 18.18 18.09 18.12 0.0M
2024-05-31 17.97 18.05 17.97 18.04 0.0M
2024-05-30 17.84 17.97 17.84 17.97 0.0M
2024-05-29 18.02 18.02 18.02 17.88 0.0M
2024-05-28 18.22 18.22 18.04 18.05 0.0M
2024-05-27 18.09 18.15 18.08 18.15 0.0M
2024-05-24 18.00 18.11 17.99 18.11 0.0M
2024-05-23 18.16 18.17 18.15 18.15 0.0M
2024-05-22 18.11 18.11 18.09 18.11 0.0M
2024-05-21 18.15 18.16 18.10 18.17 0.0M
2024-05-20 18.17 18.17 18.17 18.20 0.0M
2024-05-17 18.15 18.15 18.12 18.12 0.0M
2024-05-16 18.25 18.25 18.15 18.15 0.0M
2024-05-15 18.14 18.15 18.08 18.19 0.0M
2024-05-14 18.07 18.07 18.04 18.09 0.0M
2024-05-13 18.06 18.06 18.03 18.05 0.0M
2024-05-10 18.04 18.08 17.99 18.05 0.0M
2024-05-09 17.87 17.87 17.87 17.91 0.0M
2024-05-08 17.80 17.82 17.80 17.82 0.0M
2024-05-07 17.64 17.73 17.63 17.77 0.0M
2024-05-06 17.51 17.51 17.51 17.57 0.0M
2024-05-03 17.43 17.46 17.43 17.45 0.0M
2024-05-02 17.47 17.47 17.36 17.38 0.0M
2024-04-30 17.56 17.56 17.41 17.41 0.0M
2024-04-29 17.59 17.59 17.53 17.55 0.0M
2024-04-26 17.43 17.46 17.43 17.52 0.0M
2024-04-25 17.41 17.41 17.22 17.31 0.0M
2024-04-24 17.53 17.54 17.40 17.40 0.0M
2024-04-23 17.44 17.49 17.34 17.49 0.0M
2024-04-22 17.29 17.29 17.23 17.29 0.0M
2024-04-19 17.08 17.18 17.08 17.16 0.0M
2024-04-18 17.20 17.20 17.16 17.20 0.0M
2024-04-17 17.15 17.24 17.15 17.16 0.0M
2024-04-16 17.20 17.20 17.10 17.12 0.0M
2024-04-15 17.44 17.45 17.41 17.41 0.0M
2024-04-12 17.51 17.52 17.35 17.35 0.0M
2024-04-11 17.39 17.39 17.37 17.33 0.0M
2024-04-10 17.49 17.49 17.33 17.38 0.0M
2024-04-09 17.44 17.47 17.35 17.35 0.0M
2024-04-08 17.39 17.50 17.39 17.47 0.0M
2024-04-05 17.37 17.39 17.31 17.37 0.0M
2024-04-04 17.52 17.53 17.50 17.53 0.0M
2024-04-03 17.49 17.49 17.44 17.50 0.0M
2024-04-02 17.64 17.64 17.47 17.47 0.0M
2024-03-28 17.61 17.63 17.60 17.63 0.0M
2024-03-27 17.52 17.57 17.50 17.54 0.0M
2024-03-26 17.49 17.49 17.48 17.53 0.0M
2024-03-25 17.49 17.52 17.41 17.52 0.0M
2024-03-22 17.44 17.49 17.44 17.49 0.0M
2024-03-21 17.49 17.50 17.28 17.48 0.0M
2024-03-20 17.26 17.33 17.26 17.31 0.0M
2024-03-19 17.25 17.26 17.25 17.30 0.0M
2024-03-18 17.33 17.33 17.33 17.27 0.0M
2024-03-15 17.34 17.41 17.33 17.32 0.0M
2024-03-14 17.45 17.45 17.45 17.36 0.0M
2024-03-13 17.36 17.36 17.36 17.38 0.0M
2024-03-12 17.27 17.27 17.26 17.35 0.0M
2024-03-11 17.17 17.17 17.17 17.17 0.0M
2024-03-08 17.24 17.28 17.24 17.24 0.0M
2024-03-07 17.05 17.23 17.05 17.25 0.0M
2024-03-06 16.96 17.04 16.96 17.03 0.0M
2024-03-05 16.98 16.98 16.98 16.97 0.0M
2024-03-04 17.03 17.03 16.99 17.00 0.0M
2024-03-01 16.99 16.99 16.98 17.02 0.0M
2024-02-29 16.96 17.00 16.93 16.93 0.0M
2024-02-28 16.94 16.94 16.93 16.92 0.0M
2024-02-27 16.96 16.99 16.90 16.99 0.0M
2024-02-26 16.97 16.97 16.97 16.94 0.0M
2024-02-23 16.97 16.97 16.97 17.01 0.0M
2024-02-22 16.93 16.98 16.88 16.96 0.0M
2024-02-21 16.79 16.80 16.75 16.80 0.0M
2024-02-20 16.81 16.85 16.79 16.83 0.0M
2024-02-19 16.78 16.82 16.78 16.83 0.0M
2024-02-16 16.77 16.81 16.77 16.81 0.0M
2024-02-15 16.68 16.71 16.67 16.69 0.0M
2024-02-14 16.51 16.57 16.51 16.58 0.0M
2024-02-13 16.63 16.63 16.46 16.48 0.0M
2024-02-12 16.62 16.62 16.62 16.65 0.0M
2024-02-09 16.59 16.59 16.54 16.57 0.0M
2024-02-08 16.63 16.63 16.60 16.58 0.0M
2024-02-07 16.65 16.65 16.62 16.59 0.0M
2024-02-06 16.62 16.63 16.62 16.65 0.0M
2024-02-05 16.57 16.58 16.56 16.53 0.0M
2024-02-02 16.64 16.64 16.57 16.54 0.0M
2024-02-01 16.53 16.56 16.53 16.52 0.0M
2024-01-31 16.74 16.75 16.74 16.72 0.0M
2024-01-30 16.73 16.73 16.67 16.71 0.0M
2024-01-29 16.65 16.68 16.65 16.68 0.0M
2024-01-26 16.53 16.64 16.53 16.62 0.0M
2024-01-25 16.37 16.47 16.36 16.46 0.0M
2024-01-24 16.33 16.33 16.33 16.41 0.0M
2024-01-23 16.30 16.30 16.20 16.22 0.0M
2024-01-22 16.25 16.25 16.25 16.27 0.0M
2024-01-19 16.25 16.25 16.14 16.14 0.0M
2024-01-18 16.13 16.17 16.11 16.17 0.0M
2024-01-17 16.08 16.08 16.01 16.07 0.0M
2024-01-16 16.17 16.27 16.17 16.27 0.0M
2024-01-15 16.41 16.41 16.31 16.31 0.0M
2024-01-12 16.34 16.34 16.34 16.37 0.0M
2024-01-11 16.46 16.46 16.26 16.26 0.0M
2024-01-10 16.35 16.43 16.35 16.39 0.0M
2024-01-09 16.45 16.45 16.41 16.41 0.0M
2024-01-08 16.36 16.42 16.32 16.42 0.0M
2024-01-05 16.29 16.29 16.29 16.38 0.0M
2024-01-04 16.37 16.43 16.37 16.43 0.0M
2024-01-03 16.45 16.45 16.29 16.29 0.0M
2024-01-02 16.53 16.57 16.40 16.42 0.0M