HSBC MSCI USA CLIMATE PARIS ALIGNED UCITS ETF

HPAU
🏛️ france →
40.54
Last Update: 2025-10-03
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
2023-12-29 31.02 31.02 31.02 30.82 0.0M
2023-12-28 30.88 30.88 30.88 30.94 0.0M
2023-12-27 30.94 30.94 30.94 30.72 0.0M
2023-12-22 31.02 30.81 30.13 30.13 0.0M
2023-12-21 30.85 30.85 30.85 30.76 0.0M
2023-12-20 31.09 31.09 31.09 31.08 0.0M
2023-12-19 30.99 30.99 30.99 31.01 0.0M
2023-12-18 30.93 30.93 30.93 30.95 0.0M
2023-12-15 30.81 30.77 30.13 30.13 0.0M
2023-12-14 30.99 30.99 30.99 30.65 0.0M
2023-12-13 30.72 30.72 30.72 30.71 0.0M
2023-12-12 30.56 30.56 30.56 30.53 0.0M
2023-12-11 30.48 30.48 30.48 30.51 0.0M
2023-12-08 30.77 30.27 30.13 30.13 0.0M
2023-12-07 30.09 30.09 30.09 30.18 0.0M
2023-12-06 30.29 30.29 30.29 30.22 0.0M
2023-12-05 30.00 30.13 30.00 30.13 0.0M
2023-12-04 30.01 30.02 29.91 29.91 0.0M
2023-12-01 29.80 29.80 29.80 29.94 0.0M
2023-11-30 29.61 29.61 29.61 29.65 0.0M
2023-11-29 29.48 29.48 29.48 29.54 0.0M
2023-11-28 29.51 29.51 29.47 29.46 0.0M
2023-11-27 29.49 29.53 29.49 29.59 0.0M
2023-11-24 29.49 29.73 29.66 29.73 0.0M
2023-11-23 29.66 29.74 29.69 29.74 0.0M
2023-11-22 29.69 29.56 29.51 29.56 0.0M
2023-11-21 29.45 29.45 29.45 29.42 0.0M
2023-11-20 29.27 29.27 29.27 29.37 0.0M
2023-11-17 29.58 29.58 29.58 29.35 0.0M
2023-11-16 29.42 29.42 29.42 29.37 0.0M
2023-11-15 29.37 29.37 29.37 29.46 0.0M
2023-11-14 29.11 29.11 29.11 29.37 0.0M
2023-11-13 29.04 29.04 29.04 29.10 0.0M
2023-11-10 28.83 28.83 28.83 28.92 0.0M
2023-11-09 28.93 28.93 28.93 28.90 0.0M
2023-11-08 28.87 28.87 28.87 28.83 0.0M
2023-11-07 28.62 28.62 28.62 28.90 0.0M
2023-11-06 28.58 28.58 28.58 28.56 0.0M
2023-11-03 29.51 28.49 28.46 28.49 0.0M
2023-11-02 28.47 28.28 28.15 28.28 0.0M
2023-11-01 28.15 27.83 27.78 27.83 0.0M
2023-10-31 27.40 27.40 27.40 27.66 0.0M
2023-10-30 27.54 27.54 27.54 27.34 0.0M
2023-10-27 27.57 27.57 27.57 27.50 0.0M
2023-10-26 27.60 27.60 27.60 27.65 0.0M
2023-10-25 27.78 28.06 27.94 27.94 0.0M
2023-10-24 27.86 27.86 27.86 28.11 0.0M
2023-10-23 28.06 28.06 27.79 27.96 0.0M
2023-10-20 28.29 28.29 28.29 28.04 0.0M
2023-10-19 28.79 28.79 28.73 28.64 0.0M
2023-10-18 29.16 29.16 29.16 29.09 0.0M
2023-10-17 29.37 29.37 29.37 29.24 0.0M
2023-10-16 29.18 29.18 29.18 29.39 0.0M
2023-10-13 29.37 29.37 29.37 29.21 0.0M
2023-10-12 29.36 29.36 29.36 29.50 0.0M
2023-10-11 28.79 29.25 29.13 29.25 0.0M
2023-10-10 29.09 29.09 29.09 29.26 0.0M
2023-10-09 29.13 28.87 28.78 28.87 0.0M
2023-10-06 28.78 28.66 28.60 28.66 0.0M
2023-10-05 28.66 28.70 28.66 28.47 0.0M
2023-10-04 28.66 28.44 28.35 28.44 0.0M
2023-10-02 28.35 28.84 28.77 28.84 0.0M
2023-09-29 28.67 28.67 28.67 28.80 0.0M
2023-09-28 28.64 28.64 28.64 28.61 0.0M
2023-09-27 28.57 28.57 28.57 28.57 0.0M
2023-09-26 28.73 28.73 28.73 28.53 0.0M
2023-09-25 28.68 28.68 28.68 28.79 0.0M
2023-09-22 28.77 28.75 28.66 28.75 0.0M
2023-09-21 29.15 29.15 29.15 28.81 0.0M
2023-09-20 29.40 29.40 29.40 29.36 0.0M
2023-09-19 29.43 29.43 29.43 29.26 0.0M
2023-09-18 29.57 29.57 29.57 29.50 0.0M
2023-09-15 29.97 29.97 29.97 29.58 0.0M
2023-09-14 29.53 29.79 29.53 29.85 0.0M
2023-09-13 29.46 29.46 29.40 29.52 0.0M
2023-09-12 29.68 29.68 29.67 29.54 0.0M
2023-09-11 29.58 29.58 29.58 29.58 0.0M
2023-09-08 29.61 29.61 29.57 29.61 0.0M
2023-09-06 29.78 29.78 29.74 29.62 0.0M
2023-09-05 29.77 29.77 29.77 29.95 0.0M
2023-09-04 29.83 29.83 29.83 29.76 0.0M
2023-09-01 29.62 29.62 29.62 29.77 0.0M
2023-08-31 29.49 29.49 29.49 29.68 0.0M
2023-08-30 29.42 29.42 29.42 29.32 0.0M
2023-08-29 29.13 29.13 29.13 29.30 0.0M
2023-08-28 28.92 28.92 28.92 29.01 0.0M
2023-08-25 28.73 28.73 28.73 28.79 0.0M
2023-08-24 29.26 29.26 29.26 28.85 0.0M
2023-08-23 28.69 28.69 28.69 28.93 0.0M
2023-08-22 28.50 28.62 28.50 28.68 0.0M
2023-08-21 28.34 28.34 28.34 28.30 0.0M
2023-08-18 28.38 28.38 28.38 28.27 0.0M
2023-08-17 28.67 28.67 28.67 28.58 0.0M
2023-08-16 28.77 28.77 28.77 28.79 0.0M
2023-08-15 29.04 29.04 29.04 28.84 0.0M
2023-08-14 28.77 28.77 28.77 28.97 0.0M
2023-08-11 28.73 28.73 28.73 28.65 0.0M
2023-08-10 28.79 28.79 28.79 28.81 0.0M
2023-08-09 29.05 29.05 29.05 28.71 0.0M
2023-08-08 28.93 28.93 28.93 28.85 0.0M
2023-08-07 28.92 28.92 28.92 28.84 0.0M
2023-08-04 29.18 29.18 29.18 28.99 0.0M
2023-08-03 29.20 29.20 29.20 29.09 0.0M
2023-08-02 29.33 29.33 29.33 29.29 0.0M
2023-08-01 29.64 29.64 29.64 29.59 0.0M
2023-07-31 29.51 29.51 29.51 29.52 0.0M
2023-07-28 29.41 29.41 29.41 29.49 0.0M
2023-07-27 29.37 29.37 29.37 29.62 0.0M
2023-07-26 29.38 29.38 29.38 29.22 0.0M
2023-07-25 29.32 29.32 29.32 29.43 0.0M
2023-07-24 29.04 29.04 29.04 29.27 0.0M
2023-07-21 29.06 29.06 29.06 29.18 0.0M
2023-07-20 29.04 29.04 29.04 29.11 0.0M
2023-07-19 29.05 29.05 29.05 29.20 0.0M
2023-07-18 28.72 28.72 28.72 28.83 0.0M
2023-07-17 28.61 28.61 28.61 28.75 0.0M
2023-07-14 28.66 28.66 28.66 28.68 0.0M
2023-07-13 28.66 28.66 28.66 28.61 0.0M
2023-07-12 28.67 28.67 28.67 28.69 0.0M
2023-07-11 28.55 28.55 28.55 28.61 0.0M
2023-07-10 28.43 28.43 28.43 28.50 0.0M
2023-07-07 28.76 28.76 28.76 28.65 0.0M
2023-07-06 28.97 28.97 28.97 28.70 0.0M
2023-07-05 28.98 28.98 28.98 29.08 0.0M
2023-07-04 29.00 29.00 29.00 29.02 0.0M
2023-07-03 29.04 29.06 29.04 28.96 0.0M
2023-06-30 28.74 28.74 28.74 28.91 0.0M
2023-06-29 28.47 28.47 28.47 28.62 0.0M
2023-06-28 28.30 28.30 28.30 28.43 0.0M
2023-06-27 28.12 28.12 28.12 28.14 0.0M
2023-06-26 28.26 28.26 28.26 28.18 0.0M
2023-06-23 28.28 28.28 28.28 28.26 0.0M
2023-06-22 28.07 28.07 28.07 28.20 0.0M
2023-06-21 28.50 28.50 28.50 28.23 0.0M
2023-06-20 28.52 28.52 28.52 28.45 0.0M
2023-06-19 28.61 28.61 28.61 28.55 0.0M
2023-06-16 28.64 28.64 28.64 28.71 0.0M
2023-06-15 28.62 28.62 28.62 28.56 0.0M
2023-06-14 28.67 28.67 28.67 28.65 0.0M
2023-06-13 28.54 28.54 28.50 28.64 0.0M
2023-06-12 28.35 28.35 28.35 28.32 0.0M
2023-06-09 28.07 28.07 28.07 28.22 0.0M
2023-06-08 28.05 28.05 28.05 28.03 0.0M
2023-06-07 28.36 28.36 28.36 28.19 0.0M
2023-06-06 28.22 28.22 28.22 28.31 0.0M
2023-06-05 28.32 28.32 28.32 28.37 0.0M
2023-06-02 27.88 27.88 27.88 28.26 0.0M
2023-06-01 27.76 27.76 27.74 27.75 0.0M
2023-05-31 27.78 27.78 27.78 27.69 0.0M
2023-05-30 27.89 27.89 27.89 27.78 0.0M
2023-05-29 27.81 27.81 27.81 27.82 0.0M
2023-05-26 27.27 27.27 27.27 27.64 0.0M
2023-05-25 27.12 27.25 27.12 27.18 0.0M
2023-05-24 27.01 27.01 27.01 26.85 0.0M
2023-05-23 27.36 27.36 27.36 27.34 0.0M
2023-05-22 27.26 27.26 27.26 27.39 0.0M
2023-05-19 27.42 27.42 27.42 27.28 0.0M
2023-05-18 26.99 26.99 26.99 27.31 0.0M
2023-05-17 26.66 26.66 26.66 26.79 0.0M
2023-05-16 26.69 26.69 26.69 26.70 0.0M
2023-05-15 26.80 26.80 26.80 26.73 0.0M