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
2024-12-31 51.37 51.40 51.04 51.41 0.0M
2024-12-30 51.24 51.45 50.89 51.03 0.0M
2024-12-27 50.95 51.39 50.75 51.39 0.0M
2024-12-24 51.00 51.55 51.00 51.55 0.0M
2024-12-23 50.88 51.06 50.84 50.96 0.0M
2024-12-20 50.85 51.18 50.44 51.18 0.0M
2024-12-19 51.36 51.54 51.20 51.22 0.0M
2024-12-18 51.96 52.09 51.91 52.08 0.0M
2024-12-17 51.74 52.09 51.74 51.88 0.0M
2024-12-16 52.04 52.04 51.91 51.95 0.0M
2024-12-13 52.16 52.41 52.09 52.10 0.0M
2024-12-12 52.23 52.23 52.06 52.17 0.0M
2024-12-11 51.98 52.08 51.93 52.10 0.0M
2024-12-10 52.22 52.31 51.98 51.98 0.0M
2024-12-09 52.52 52.54 52.24 52.37 0.0M
2024-12-06 51.96 52.33 51.96 52.25 0.0M
2024-12-05 51.70 51.98 51.70 52.02 0.0M
2024-12-04 51.45 51.74 51.45 51.62 0.0M
2024-12-03 51.08 51.31 50.95 51.20 0.0M
2024-12-02 50.07 50.89 50.07 50.87 0.0M
2024-11-29 49.87 50.25 49.87 50.47 0.0M
2024-11-28 50.06 50.20 49.95 49.95 0.0M
2024-11-27 49.76 49.76 49.50 49.70 0.0M
2024-11-26 50.06 50.21 49.96 50.02 0.0M
2024-11-25 50.75 50.75 50.35 50.36 0.0M
2024-11-22 50.18 50.24 49.67 50.25 0.0M
2024-11-21 49.68 49.79 49.28 49.93 0.0M
2024-11-20 50.16 50.16 49.60 49.63 0.0M
2024-11-19 50.35 50.35 49.50 49.87 0.0M
2024-11-18 50.33 50.33 50.00 50.20 0.0M
2024-11-15 50.26 50.55 50.26 50.28 0.0M
2024-11-14 49.87 50.54 49.87 50.63 0.0M
2024-11-13 49.60 49.89 49.13 49.63 0.0M
2024-11-12 50.40 50.56 49.76 49.79 0.0M
2024-11-11 50.84 51.08 50.84 50.93 0.0M
2024-11-08 50.89 50.91 50.28 50.33 0.0M
2024-11-07 50.47 50.89 50.46 50.87 0.0M
2024-11-06 51.36 51.82 50.24 50.33 0.0M
2024-11-05 51.00 51.09 50.90 51.10 0.0M
2024-11-04 51.15 51.31 50.97 50.97 0.0M
2024-11-01 50.74 51.28 50.71 51.18 0.0M
2024-10-31 50.77 50.91 50.49 50.54 0.0M
2024-10-30 51.69 51.69 51.06 51.22 0.0M
2024-10-29 52.35 52.35 51.90 51.88 0.0M
2024-10-28 52.07 52.22 51.76 52.11 0.0M
2024-10-25 51.70 51.83 51.56 51.77 0.0M
2024-10-24 51.77 52.03 51.75 51.75 0.0M
2024-10-23 51.73 51.80 51.59 51.58 0.0M
2024-10-22 51.83 52.04 51.49 51.78 0.0M
2024-10-21 52.18 52.23 51.80 51.77 0.0M
2024-10-18 51.89 52.23 51.89 52.23 0.0M
2024-10-17 51.67 51.92 51.67 51.85 0.0M
2024-10-16 51.43 51.59 51.37 51.47 0.0M
2024-10-15 52.91 52.91 52.03 51.95 0.0M
2024-10-14 52.51 52.80 52.40 52.81 0.0M
2024-10-11 52.10 52.39 52.02 52.42 0.0M
2024-10-10 52.20 52.20 51.88 52.08 0.0M
2024-10-09 51.80 52.23 51.80 52.23 0.0M
2024-10-08 51.51 51.89 51.50 51.87 0.0M
2024-10-07 52.04 52.04 51.72 52.04 0.0M
2024-10-04 51.55 52.00 51.55 51.92 0.0M
2024-10-03 51.83 51.83 51.45 51.50 0.0M
2024-10-02 52.00 52.18 51.78 51.94 0.0M
2024-10-01 52.51 52.53 51.68 51.92 0.0M
2024-09-30 52.89 52.89 52.39 52.39 0.0M
2024-09-27 52.81 53.08 52.71 53.08 0.0M
2024-09-26 52.22 52.70 52.21 52.64 0.0M
2024-09-25 51.43 51.66 51.43 51.52 0.0M
2024-09-24 51.76 51.76 51.50 51.68 0.0M
2024-09-23 51.05 51.07 50.95 51.12 0.0M
2024-09-20 51.56 51.56 51.08 51.01 0.0M
2024-09-19 51.26 51.62 51.11 51.71 0.0M
2024-09-18 50.89 50.89 50.63 50.64 0.0M
2024-09-17 50.72 51.06 50.68 50.89 0.0M
2024-09-16 50.61 50.75 50.46 50.53 0.0M
2024-09-13 50.49 50.71 50.48 50.67 0.0M
2024-09-12 50.53 50.60 50.25 50.33 0.0M
2024-09-11 49.85 50.04 49.66 49.87 0.0M
2024-09-10 49.95 50.20 49.80 49.73 0.0M
2024-09-09 49.81 50.12 49.81 49.99 0.0M
2024-09-06 50.29 50.46 49.53 49.53 0.0M
2024-09-05 50.56 50.78 50.46 50.46 0.0M
2024-09-04 50.75 50.83 50.64 50.74 0.0M
2024-09-03 52.15 52.15 51.46 51.38 0.0M
2024-09-02 51.87 51.87 51.55 52.00 0.0M
2024-08-30 51.92 52.09 51.84 51.84 0.0M
2024-08-29 51.49 51.93 51.49 51.90 0.0M
2024-08-28 51.42 51.56 51.42 51.43 0.0M
2024-08-27 51.29 51.32 51.26 51.28 0.0M
2024-08-26 51.33 51.40 51.15 51.20 0.1M
2024-08-23 51.23 51.41 51.23 51.38 0.0M
2024-08-22 51.19 51.36 51.15 51.15 0.0M
2024-08-21 50.92 51.14 50.92 51.14 0.0M
2024-08-20 51.19 51.24 50.98 50.82 0.0M
2024-08-19 50.70 51.02 50.64 51.00 0.0M
2024-08-16 50.60 50.69 50.57 50.69 0.0M
2024-08-15 49.62 50.42 49.50 50.40 0.0M
2024-08-14 49.40 49.50 49.30 49.45 0.0M
2024-08-13 49.14 49.14 48.83 49.14 0.0M
2024-08-12 49.14 49.14 48.87 48.90 0.0M
2024-08-09 48.91 49.20 48.80 48.90 0.0M
2024-08-08 48.46 48.90 48.24 48.83 0.0M
2024-08-07 49.36 50.17 49.30 50.11 0.0M
2024-08-06 49.31 49.41 48.81 49.15 0.0M
2024-08-05 48.28 49.19 48.07 49.10 0.0M
2024-08-02 50.52 50.61 49.70 49.74 0.1M
2024-08-01 52.09 52.09 51.14 51.15 0.0M
2024-07-31 52.68 52.68 52.32 52.34 0.0M
2024-07-30 51.94 52.16 51.93 52.01 0.0M
2024-07-29 52.44 52.44 51.70 51.70 0.0M
2024-07-26 51.74 52.18 51.74 52.20 0.0M
2024-07-25 51.53 51.68 51.25 51.63 0.0M
2024-07-24 52.15 52.28 52.11 52.17 0.0M
2024-07-23 52.71 53.03 52.56 52.72 0.0M
2024-07-22 52.04 52.60 52.00 52.56 0.0M
2024-07-19 52.06 52.06 51.72 51.75 0.0M
2024-07-18 52.60 52.73 52.24 52.24 0.0M
2024-07-17 52.72 52.72 52.53 52.50 0.0M
2024-07-16 53.05 53.19 52.98 53.10 0.0M
2024-07-15 53.77 54.00 53.43 53.44 0.0M
2024-07-12 53.49 54.13 53.49 54.17 0.0M
2024-07-11 53.41 53.47 53.37 53.39 0.0M
2024-07-10 52.68 53.18 52.55 53.20 0.0M
2024-07-09 53.07 53.15 52.50 52.57 0.0M
2024-07-08 53.31 53.74 53.26 53.33 0.0M
2024-07-05 53.62 53.75 53.56 53.30 0.0M
2024-07-04 53.38 53.48 53.35 53.46 0.0M
2024-07-03 52.89 53.30 52.89 53.22 0.0M
2024-07-02 52.57 52.57 52.22 52.54 0.0M
2024-07-01 53.34 53.34 52.75 52.85 0.0M
2024-06-28 52.69 52.69 52.27 52.37 0.0M
2024-06-27 52.73 52.73 52.55 52.49 0.0M
2024-06-26 53.17 53.28 52.51 52.66 0.0M
2024-06-25 52.73 52.84 52.67 52.80 0.0M
2024-06-24 52.77 53.09 52.59 53.06 0.0M
2024-06-21 52.84 52.84 52.38 52.50 0.0M
2024-06-20 52.47 53.01 52.47 53.01 0.0M
2024-06-19 52.60 52.65 52.32 52.32 0.0M
2024-06-18 52.69 52.69 52.31 52.57 0.0M
2024-06-17 52.15 52.46 51.96 52.24 0.0M
2024-06-14 52.85 52.85 51.70 51.80 0.0M
2024-06-13 53.77 53.85 52.80 52.80 0.0M
2024-06-12 53.35 53.97 53.35 53.83 0.0M
2024-06-11 53.87 53.87 53.00 53.15 0.0M
2024-06-10 53.44 53.63 53.24 53.62 0.0M
2024-06-07 54.33 54.33 54.00 54.06 0.0M
2024-06-06 54.24 54.31 54.14 54.23 0.0M
2024-06-05 53.41 53.96 53.27 53.85 0.0M
2024-06-04 53.42 53.42 52.89 53.03 0.0M
2024-06-03 53.81 53.81 53.50 53.55 0.0M
2024-05-31 53.38 53.41 53.18 53.23 0.0M
2024-05-30 52.96 53.34 52.96 53.33 0.0M
2024-05-29 53.84 53.84 53.16 53.15 0.0M
2024-05-28 54.33 54.33 53.75 53.83 0.0M
2024-05-27 53.90 54.02 53.85 54.06 0.0M
2024-05-24 53.47 53.68 53.47 53.86 0.0M
2024-05-23 53.96 54.09 53.88 53.88 0.0M
2024-05-22 53.89 53.94 53.76 53.76 0.0M
2024-05-21 54.12 54.12 53.77 53.98 0.0M
2024-05-20 54.16 54.21 54.16 54.21 0.0M
2024-05-17 54.06 54.07 53.88 54.01 0.0M
2024-05-16 54.44 54.44 54.16 54.10 0.0M
2024-05-15 54.28 54.39 54.08 54.39 0.0M
2024-05-14 54.09 54.12 54.00 54.16 0.0M
2024-05-13 54.21 54.21 54.04 54.11 0.0M
2024-05-10 54.06 54.26 54.02 54.07 0.0M
2024-05-09 53.51 53.80 53.38 53.80 0.0M
2024-05-08 53.40 53.61 53.40 53.51 0.0M
2024-05-07 52.95 53.17 52.79 53.27 0.0M
2024-05-06 52.31 52.72 52.31 52.62 0.0M
2024-05-03 52.11 52.48 51.97 52.23 0.0M
2024-05-02 52.12 52.12 51.83 51.83 0.0M
2024-04-30 52.88 52.88 52.15 52.15 0.0M
2024-04-29 53.23 53.23 52.77 52.77 0.1M
2024-04-26 52.66 53.05 52.53 53.00 0.0M
2024-04-25 52.67 52.67 51.91 52.27 0.0M
2024-04-24 53.08 53.08 52.94 52.64 0.0M
2024-04-23 52.55 52.86 52.42 52.88 0.0M
2024-04-22 52.18 52.18 51.87 52.05 0.0M
2024-04-19 51.54 51.86 51.48 51.78 0.0M
2024-04-18 51.98 51.98 51.79 52.00 0.0M
2024-04-17 51.79 52.25 51.72 51.82 0.0M
2024-04-16 51.66 51.90 51.55 51.70 0.0M
2024-04-15 52.45 52.82 52.36 52.34 0.0M
2024-04-12 52.69 52.69 51.91 51.98 0.1M
2024-04-11 52.53 52.64 52.25 52.17 0.0M
2024-04-10 52.81 52.83 52.30 52.50 0.0M
2024-04-09 52.86 52.86 52.43 52.43 0.0M
2024-04-08 52.69 53.03 52.69 53.00 0.0M
2024-04-05 52.61 52.69 52.44 52.61 0.1M
2024-04-04 53.27 53.40 53.27 53.31 0.0M
2024-04-03 53.11 53.25 53.04 53.26 0.0M
2024-04-02 53.04 53.72 52.95 52.98 0.0M
2024-03-28 53.51 53.57 53.35 53.40 0.0M
2024-03-27 53.24 53.49 53.19 53.40 0.0M
2024-03-26 52.96 53.28 52.96 53.22 0.0M
2024-03-25 52.88 53.04 52.72 53.00 0.0M
2024-03-22 52.80 52.87 52.61 52.84 0.0M
2024-03-21 53.01 53.03 52.73 53.02 0.0M
2024-03-20 52.31 52.51 52.30 52.47 0.0M
2024-03-19 52.25 52.53 52.25 52.53 0.0M
2024-03-18 52.43 52.45 52.23 52.28 0.0M
2024-03-15 52.32 52.55 52.27 52.27 0.0M
2024-03-14 52.59 52.72 52.33 52.35 0.0M
2024-03-13 52.31 52.59 52.31 52.44 0.0M
2024-03-12 51.98 51.98 51.65 52.26 0.0M
2024-03-11 51.60 51.75 51.57 51.72 0.0M
2024-03-08 52.20 52.20 52.04 52.04 0.0M
2024-03-07 51.43 52.21 51.40 52.18 0.0M
2024-03-06 51.31 51.52 51.31 51.55 0.0M
2024-03-05 51.45 51.45 51.25 51.28 0.0M
2024-03-04 51.40 51.53 51.36 51.49 0.0M
2024-03-01 51.35 51.35 51.19 51.29 0.0M
2024-02-29 51.27 51.34 51.16 51.16 0.0M
2024-02-28 51.20 51.20 51.16 51.19 0.0M
2024-02-27 51.05 51.21 51.02 51.24 0.0M
2024-02-26 51.02 51.04 50.97 50.99 0.0M
2024-02-23 50.91 51.15 50.91 51.08 0.0M
2024-02-22 50.73 50.92 50.58 50.89 0.0M
2024-02-21 49.98 50.09 49.98 50.05 0.0M
2024-02-20 49.91 49.93 49.84 49.94 0.0M
2024-02-19 49.77 49.80 49.77 49.93 0.0M
2024-02-16 49.95 50.05 49.91 49.95 0.0M
2024-02-15 49.70 49.76 49.60 49.72 0.0M
2024-02-14 49.15 49.37 49.15 49.37 0.0M
2024-02-13 49.58 49.58 49.00 49.14 0.0M
2024-02-12 49.60 49.74 49.53 49.74 0.0M
2024-02-09 49.34 49.43 49.28 49.40 0.0M
2024-02-08 49.14 49.41 49.04 49.29 0.0M
2024-02-07 49.14 49.14 48.98 48.99 0.0M
2024-02-06 49.04 49.10 48.83 49.11 0.0M
2024-02-05 48.77 48.79 48.67 48.67 0.0M
2024-02-02 48.83 48.93 48.69 48.70 0.0M
2024-02-01 48.42 48.71 48.42 48.48 0.0M
2024-01-31 49.09 49.10 48.91 48.87 0.0M
2024-01-30 48.93 49.02 48.93 49.02 0.0M
2024-01-29 48.74 48.79 48.67 48.79 0.0M
2024-01-26 48.35 48.77 48.35 48.73 0.0M
2024-01-25 47.97 47.97 47.82 48.19 0.0M
2024-01-24 47.54 47.85 47.54 47.97 0.0M
2024-01-23 47.22 47.22 46.91 46.98 0.0M
2024-01-22 47.24 47.24 46.95 47.11 0.1M
2024-01-19 47.08 47.08 46.75 46.76 0.0M
2024-01-18 46.47 46.72 46.47 46.80 0.0M
2024-01-17 46.22 46.23 46.20 46.26 0.0M
2024-01-16 46.42 46.56 46.42 46.71 0.0M
2024-01-15 47.08 47.08 46.85 46.84 0.0M
2024-01-12 46.97 47.17 46.97 47.06 0.0M
2024-01-11 47.31 47.40 47.00 46.69 0.0M
2024-01-10 46.95 47.13 46.91 46.98 0.0M
2024-01-09 47.14 47.14 46.93 46.96 0.0M
2024-01-08 46.92 47.11 46.89 47.11 0.0M
2024-01-05 46.60 46.92 46.57 46.90 0.0M
2024-01-04 46.82 46.82 46.82 47.03 0.0M
2024-01-03 47.43 47.43 46.59 46.72 0.0M
2024-01-02 47.83 47.83 47.15 47.40 0.0M