HSBC EURO STOXX 50 UCITS ETF

H50E
🏛️ france →
57.67
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
2021-12-31 45.30 45.30 45.15 45.15 0.0M
2021-12-30 45.04 45.27 45.04 45.24 0.0M
2021-12-29 45.19 45.23 45.00 45.01 0.0M
2021-12-28 45.05 45.31 45.05 45.31 0.0M
2021-12-27 44.67 45.10 44.67 45.06 0.0M
2021-12-24 44.78 44.81 44.78 44.81 0.0M
2021-12-23 44.53 44.82 44.53 44.82 0.0M
2021-12-22 43.95 44.30 43.95 44.30 0.0M
2021-12-21 43.59 43.90 43.58 43.90 0.0M
2021-12-20 42.65 43.18 42.58 43.16 0.0M
2021-12-17 43.97 43.97 43.53 43.72 0.0M
2021-12-16 44.47 44.61 44.15 44.15 0.0M
2021-12-15 43.77 43.77 43.71 43.71 0.0M
2021-12-14 44.21 44.21 43.55 43.55 0.0M
2021-12-13 44.20 44.43 43.94 43.94 0.0M
2021-12-10 43.96 44.13 43.96 44.10 0.0M
2021-12-09 44.55 44.55 44.19 44.19 0.0M
2021-12-08 44.87 44.95 44.46 44.46 0.0M
2021-12-07 44.10 44.92 44.05 44.92 0.0M
2021-12-06 43.12 43.55 43.00 43.46 0.0M
2021-12-03 43.56 43.56 42.84 42.84 0.0M
2021-12-02 43.25 43.48 42.96 43.15 0.0M
2021-12-01 43.11 43.96 43.11 43.89 0.0M
2021-11-30 42.70 42.70 42.53 42.63 0.0M
2021-11-29 43.51 43.51 43.13 43.13 0.0M
2021-11-26 43.43 43.77 42.95 42.95 0.0M
2021-11-24 45.09 45.09 44.66 44.88 0.0M
2021-11-23 45.14 45.14 44.95 44.95 0.0M
2021-11-22 45.95 45.95 45.53 45.53 0.0M
2021-11-19 46.12 46.12 45.70 45.70 0.0M
2021-11-18 46.17 46.30 45.98 45.98 0.0M
2021-11-17 46.20 46.22 46.15 46.15 0.0M
2021-11-16 46.13 46.17 46.13 46.17 0.0M
2021-11-15 45.88 46.01 45.88 46.01 0.0M
2021-11-12 45.79 45.87 45.69 45.84 0.0M
2021-11-11 45.52 45.71 45.52 45.70 0.0M
2021-11-10 45.64 45.64 45.54 45.63 0.0M
2021-11-08 45.79 45.79 45.67 45.67 0.0M
2021-11-05 45.53 45.89 45.53 45.79 0.0M
2021-11-04 45.51 45.51 45.45 45.45 0.0M
2021-11-03 45.07 45.21 45.07 45.21 0.0M
2021-11-02 44.87 45.06 44.87 45.06 0.0M
2021-11-01 44.83 44.91 44.83 44.91 0.0M
2021-10-29 44.07 44.58 44.07 44.58 0.0M
2021-10-28 44.21 44.36 44.21 44.36 0.0M
2021-10-27 44.33 44.33 44.15 44.24 0.0M
2021-10-26 44.08 44.31 44.08 44.29 0.0M
2021-10-25 43.92 43.99 43.91 43.91 0.0M
2021-10-22 43.79 44.05 43.79 43.91 0.0M
2021-10-20 43.51 43.81 43.51 43.73 0.0M
2021-10-19 43.59 43.73 43.59 43.68 0.0M
2021-10-18 43.65 43.65 43.49 43.52 0.0M
2021-10-15 43.71 43.84 43.71 43.84 0.0M
2021-10-14 43.07 43.50 43.07 43.50 0.0M
2021-10-13 42.41 42.80 42.41 42.80 0.0M
2021-10-12 42.18 42.50 42.18 42.50 0.0M
2021-10-11 42.59 42.70 42.48 42.70 0.0M
2021-10-08 42.95 42.95 42.69 42.69 0.0M
2021-10-07 42.66 42.95 42.66 42.95 0.0M
2021-10-06 42.12 42.12 41.65 42.08 0.0M
2021-10-04 41.99 42.24 41.89 41.89 0.0M
2021-10-01 41.85 42.27 41.85 42.27 0.0M
2021-09-30 43.10 43.10 42.38 42.38 0.0M
2021-09-29 42.66 42.80 42.66 42.76 0.0M
2021-09-28 43.49 43.49 42.53 42.53 0.0M
2021-09-27 43.90 43.90 43.61 43.61 0.0M
2021-09-24 43.59 43.59 43.46 43.52 0.0M
2021-09-23 43.81 43.94 43.79 43.91 0.0M
2021-09-22 43.14 43.42 43.14 43.42 0.0M
2021-09-21 42.56 42.89 42.56 42.86 0.0M
2021-09-20 42.37 42.37 42.04 42.24 0.0M
2021-09-17 43.95 43.95 43.08 43.08 0.0M
2021-09-16 43.53 43.53 43.49 43.51 0.0M
2021-09-15 43.72 43.72 43.26 43.26 0.0M
2021-09-13 43.80 43.80 43.71 43.71 0.0M
2021-09-10 43.73 43.73 43.51 43.51 0.0M
2021-09-09 43.24 43.61 43.24 43.61 0.0M
2021-09-08 43.70 43.70 43.59 43.61 0.0M
2021-09-07 44.27 44.29 44.10 44.10 0.0M
2021-09-06 44.03 44.31 44.03 44.31 0.0M
2021-09-03 44.06 44.09 43.84 43.84 0.0M
2021-09-01 44.15 44.29 44.07 44.10 0.0M
2021-08-31 43.94 43.96 43.62 43.73 0.0M
2021-08-30 43.81 43.85 43.81 43.85 0.0M
2021-08-27 43.49 43.76 43.49 43.76 0.0M
2021-08-26 43.38 43.55 43.38 43.54 0.0M
2021-08-25 43.70 43.70 43.65 43.65 0.0M
2021-08-24 43.81 43.81 43.62 43.62 0.0M
2021-08-23 43.65 43.67 43.57 43.62 0.0M
2021-08-20 43.12 43.33 43.12 43.33 0.0M
2021-08-19 43.04 43.08 42.79 43.08 0.0M
2021-08-18 43.84 43.84 43.74 43.74 0.0M
2021-08-17 43.67 43.82 43.67 43.82 0.0M
2021-08-16 43.84 43.93 43.84 43.86 0.0M
2021-08-13 44.13 44.24 44.12 44.16 0.0M
2021-08-12 43.92 44.14 43.92 44.13 0.0M
2021-08-11 43.81 44.00 43.72 43.91 0.0M
2021-08-10 43.72 43.73 43.72 43.73 0.0M
2021-08-09 43.68 43.68 43.60 43.63 0.0M
2021-08-06 43.45 43.66 43.45 43.59 0.0M
2021-08-05 43.31 43.49 43.31 43.46 0.0M
2021-08-04 43.21 43.31 43.21 43.31 0.0M
2021-08-03 42.92 43.00 42.92 43.00 0.0M
2021-08-02 43.06 43.16 42.90 42.98 0.0M
2021-07-30 42.70 42.85 42.70 42.70 0.0M
2021-07-29 42.99 43.00 42.99 43.00 0.0M
2021-07-28 42.56 42.84 42.56 42.84 0.0M
2021-07-27 42.69 42.69 42.43 42.43 0.0M
2021-07-26 42.65 42.81 42.65 42.81 0.0M
2021-07-23 42.54 42.90 42.54 42.90 0.0M
2021-07-22 42.32 42.39 42.32 42.35 0.0M
2021-07-21 42.31 42.69 42.31 42.69 0.0M
2021-07-20 41.96 42.00 41.77 41.94 0.0M
2021-07-19 42.30 42.30 41.45 41.64 0.0M
2021-07-16 43.00 43.00 42.77 42.77 0.0M
2021-07-15 43.27 43.27 42.97 42.97 0.0M
2021-07-14 43.29 43.44 43.29 43.44 0.0M
2021-07-13 43.37 43.38 43.36 43.38 0.0M
2021-07-12 43.16 43.39 42.95 43.39 0.0M
2021-07-09 42.58 43.12 42.58 43.12 0.0M
2021-07-08 42.77 42.77 42.05 42.32 0.0M
2021-07-07 43.06 43.18 43.06 43.18 0.0M
2021-07-06 43.12 43.19 42.89 42.89 0.0M
2021-07-05 43.14 43.32 42.98 43.27 0.0M
2021-07-02 43.23 43.38 43.23 43.23 0.0M
2021-07-01 43.36 43.42 43.00 43.18 0.0M
2021-06-30 43.43 43.43 42.90 43.01 0.0M
2021-06-29 43.43 43.55 43.41 43.46 0.0M
2021-06-28 43.49 43.62 43.27 43.27 0.0M
2021-06-25 43.64 43.64 43.51 43.59 0.0M
2021-06-24 43.34 43.61 43.34 43.61 0.0M
2021-06-23 43.70 43.70 43.09 43.09 0.0M
2021-06-22 43.44 43.61 43.30 43.61 0.0M
2021-06-21 42.92 43.48 42.92 43.48 0.0M
2021-06-18 43.97 43.97 43.16 43.16 0.0M
2021-06-17 43.75 43.97 43.75 43.97 0.0M
2021-06-16 43.94 43.94 43.90 43.91 0.0M
2021-06-15 43.94 43.94 43.81 43.81 0.0M
2021-06-14 43.88 43.88 43.70 43.70 0.0M
2021-06-11 43.35 43.63 43.35 43.63 0.0M
2021-06-10 43.36 43.37 43.24 43.29 0.0M
2021-06-09 43.32 43.35 43.30 43.33 0.0M
2021-06-08 43.33 43.47 43.30 43.30 0.0M
2021-06-07 43.16 43.37 43.07 43.33 0.0M
2021-06-04 43.18 43.24 43.10 43.24 0.0M
2021-06-03 43.19 43.20 42.82 43.13 0.0M
2021-06-02 43.15 43.26 43.13 43.26 0.0M
2021-06-01 42.99 43.27 42.99 43.08 0.0M
2021-05-31 43.01 43.06 42.69 42.69 0.0M
2021-05-28 42.85 43.11 42.85 43.05 0.0M
2021-05-27 42.64 42.92 42.64 42.73 0.0M
2021-05-26 42.87 42.87 42.58 42.65 0.0M
2021-05-25 42.90 42.90 42.71 42.71 0.0M
2021-05-24 42.63 42.83 42.63 42.83 0.0M
2021-05-21 42.38 42.55 42.38 42.55 0.0M
2021-05-20 41.85 42.28 41.85 42.28 0.0M
2021-05-19 41.85 41.93 41.30 41.60 0.0M
2021-05-18 42.69 42.69 42.34 42.34 0.0M
2021-05-17 42.55 42.55 42.34 42.34 0.0M
2021-05-14 42.03 42.43 41.99 42.43 0.0M
2021-05-13 41.10 41.75 40.78 41.75 0.0M
2021-05-12 41.46 41.78 41.40 41.65 0.0M
2021-05-11 41.99 41.99 41.44 41.63 0.0M
2021-05-10 42.61 42.61 42.39 42.44 0.0M
2021-05-07 42.38 42.52 42.38 42.52 0.0M
2021-05-06 42.23 42.23 41.99 42.11 0.0M
2021-05-05 41.55 42.07 41.55 42.07 0.0M
2021-05-04 42.06 42.08 41.17 41.18 0.0M
2021-05-03 41.82 41.99 41.82 41.99 0.0M
2021-04-30 41.97 41.97 41.69 41.69 0.0M
2021-04-29 42.19 42.27 41.89 41.89 0.0M
2021-04-28 42.10 42.12 42.04 42.07 0.0M
2021-04-27 42.09 42.09 41.92 41.98 0.0M
2021-04-26 42.02 42.09 42.02 42.09 0.0M
2021-04-23 41.96 42.01 41.76 42.01 0.0M
2021-04-22 41.80 42.03 41.80 42.03 0.0M
2021-04-21 41.52 41.66 41.52 41.63 0.0M
2021-04-20 42.03 42.03 41.26 41.26 0.0M
2021-04-19 42.23 42.23 42.07 42.07 0.0M
2021-04-16 41.81 42.20 41.81 42.20 0.0M
2021-04-15 41.66 41.78 41.66 41.78 0.0M
2021-04-14 41.57 41.60 41.56 41.60 0.0M
2021-04-13 41.51 41.57 41.49 41.49 0.0M
2021-04-12 41.54 41.57 41.45 41.45 0.0M
2021-04-09 41.62 41.68 41.55 41.62 0.0M
2021-04-08 41.58 41.63 41.51 41.63 0.0M
2021-04-07 41.47 41.47 41.41 41.41 0.0M
2021-04-06 41.61 41.65 41.53 41.53 0.0M
2021-04-01 41.09 41.26 41.08 41.26 0.0M
2021-03-31 40.99 40.99 40.93 40.93 0.0M
2021-03-30 40.81 41.05 40.76 41.03 0.0M
2021-03-29 40.56 40.63 40.56 40.59 0.0M
2021-03-26 40.31 40.42 40.30 40.41 0.0M
2021-03-25 39.87 40.04 39.65 40.04 0.0M
2021-03-24 39.72 40.00 39.72 39.99 0.0M
2021-03-23 39.84 39.99 39.84 39.96 0.0M
2021-03-22 39.82 40.02 39.82 40.02 0.0M
2021-03-19 40.11 40.21 40.00 40.08 0.0M
2021-03-18 40.36 40.46 40.36 40.40 0.0M
2021-03-17 40.20 40.22 40.12 40.20 0.0M
2021-03-16 40.13 40.17 40.13 40.17 0.0M
2021-03-15 40.16 40.16 39.86 39.95 0.0M
2021-03-12 39.97 39.98 39.91 39.98 0.0M
2021-03-10 39.48 39.86 39.48 39.86 0.0M
2021-03-09 39.20 39.50 39.20 39.50 0.0M
2021-03-08 38.49 39.26 38.41 39.26 0.0M
2021-03-05 38.35 38.35 38.27 38.27 0.0M
2021-03-04 38.63 38.66 38.50 38.66 0.0M
2021-03-03 38.91 38.91 38.56 38.73 0.0M
2021-03-01 38.49 38.65 38.40 38.65 0.0M
2021-02-26 37.83 37.99 37.83 37.90 0.0M
2021-02-25 38.86 38.86 38.43 38.43 0.0M
2021-02-23 38.65 38.65 38.00 38.47 0.0M
2021-02-22 38.39 38.57 38.37 38.57 0.0M
2021-02-19 38.47 38.73 38.43 38.73 0.0M
2021-02-18 38.66 38.66 38.38 38.38 0.0M
2021-02-17 38.67 38.67 38.58 38.58 0.0M
2021-02-16 38.98 38.98 38.84 38.85 0.0M
2021-02-15 38.79 38.95 38.79 38.94 0.0M
2021-02-12 38.20 38.53 38.20 38.53 0.0M
2021-02-11 38.13 38.28 38.13 38.28 0.0M
2021-02-10 38.33 38.33 37.91 38.06 0.0M
2021-02-09 38.24 38.27 38.20 38.20 0.0M
2021-02-08 38.38 38.40 38.27 38.27 0.0M
2021-02-05 38.05 38.20 38.05 38.14 0.0M
2021-02-04 37.77 37.99 37.77 37.99 0.0M
2021-02-03 37.94 37.94 37.62 37.62 0.0M
2021-02-02 37.15 37.46 37.15 37.41 0.0M
2021-02-01 36.67 36.85 36.67 36.80 0.0M
2021-01-29 36.59 36.63 36.29 36.29 0.0M
2021-01-28 36.50 37.09 36.50 37.08 0.0M
2021-01-27 37.46 37.46 37.03 37.08 0.0M
2021-01-26 37.30 37.65 37.30 37.65 0.0M
2021-01-25 37.93 37.93 37.24 37.24 0.0M
2021-01-22 37.74 37.75 37.47 37.75 0.0M
2021-01-21 38.23 38.23 37.91 37.91 0.0M
2021-01-20 37.79 38.03 37.79 37.97 0.0M
2021-01-19 37.92 37.92 37.67 37.67 0.0M
2021-01-18 37.60 37.76 37.60 37.76 0.0M
2021-01-15 37.94 37.94 37.72 37.72 0.0M
2021-01-14 38.00 38.15 37.96 38.15 0.0M
2021-01-13 37.81 37.91 37.81 37.86 0.0M
2021-01-12 38.01 38.01 37.78 37.78 0.0M
2021-01-11 38.04 38.04 37.89 37.89 0.0M
2021-01-08 38.26 38.26 38.13 38.13 0.0M
2021-01-07 37.92 38.01 37.76 37.92 0.0M
2021-01-06 37.39 37.78 37.39 37.78 0.0M
2021-01-04 37.66 37.76 37.29 37.29 0.0M