HSBC S&P 500 UCITS ETF USD (Acc)

HSPA
🏛️ germany →
55.29
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
2022-12-30 33.45 33.45 33.36 33.36 0.0M
2022-12-29 33.20 33.59 33.20 33.59 0.0M
2022-12-28 33.60 33.60 33.36 33.36 0.0M
2022-12-27 33.88 33.88 33.54 33.54 0.0M
2022-12-23 33.54 33.57 33.54 33.57 0.0M
2022-12-22 33.98 33.98 33.47 33.47 0.0M
2022-12-21 33.59 34.05 33.59 34.05 0.0M
2022-12-20 33.26 33.40 33.26 33.38 0.0M
2022-12-19 33.78 33.86 33.56 33.56 0.0M
2022-12-16 34.01 34.01 33.74 33.74 0.0M
2022-12-15 34.74 34.74 34.06 34.06 0.0M
2022-12-14 35.23 35.33 35.18 35.33 0.0M
2022-12-13 35.23 35.42 35.23 35.42 0.0M
2022-12-12 34.74 34.89 34.72 34.89 0.0M
2022-12-09 34.99 35.04 34.99 35.01 0.0M
2022-12-08 34.81 34.88 34.81 34.88 0.0M
2022-12-07 35.11 35.11 34.78 34.81 0.0M
2022-12-06 35.46 35.46 34.92 35.00 0.0M
2022-12-05 35.78 35.78 35.57 35.57 0.0M
2022-12-02 35.98 35.98 35.86 35.86 0.0M
2022-12-01 36.45 36.45 36.08 36.08 0.0M
2022-11-30 35.59 35.65 35.42 35.65 0.0M
2022-11-29 35.66 35.66 35.43 35.43 0.0M
2022-11-28 35.86 35.86 35.52 35.72 0.0M
2022-11-25 36.04 36.09 36.01 36.01 0.0M
2022-11-24 36.01 36.10 36.01 36.06 0.0M
2022-11-23 36.03 36.09 36.03 36.07 0.0M
2022-11-22 35.75 35.96 35.75 35.96 0.0M
2022-11-21 35.76 35.82 35.76 35.77 0.0M
2022-11-18 35.33 35.63 35.33 35.56 0.0M
2022-11-17 35.57 35.57 35.30 35.30 0.0M
2022-11-16 35.79 35.79 35.48 35.48 0.0M
2022-11-15 35.59 35.99 35.59 35.99 0.0M
2022-11-14 35.82 35.96 35.82 35.84 0.0M
2022-11-11 36.07 36.07 35.60 35.60 0.0M
2022-11-10 34.85 35.80 34.85 35.80 0.0M
2022-11-09 35.30 35.30 35.08 35.08 0.0M
2022-11-08 35.24 35.51 35.24 35.51 0.0M
2022-11-07 35.09 35.29 35.09 35.16 0.0M
2022-11-04 35.47 35.47 34.90 34.90 0.0M
2022-11-03 35.63 35.63 35.51 35.55 0.0M
2022-11-02 36.25 36.25 35.98 35.98 0.0M
2022-11-01 36.40 36.49 36.25 36.25 0.0M
2022-10-31 36.37 36.37 36.26 36.36 0.0M
2022-10-28 35.14 36.02 35.14 36.02 0.0M
2022-10-27 35.43 35.60 35.41 35.60 0.0M
2022-10-26 35.52 35.74 35.45 35.74 0.0M
2022-10-25 35.74 35.76 35.64 35.76 0.0M
2022-10-24 35.43 35.54 35.43 35.47 0.0M
2022-10-21 34.74 34.97 34.69 34.97 0.0M
2022-10-20 34.94 35.12 34.94 35.12 0.0M
2022-10-19 35.21 35.34 35.08 35.08 0.0M
2022-10-18 35.13 35.30 34.87 34.87 0.0M
2022-10-17 34.54 34.77 34.54 34.77 0.0M
2022-10-14 35.00 35.14 34.47 34.47 0.0M
2022-10-13 34.22 34.41 34.22 34.39 0.0M
2022-10-12 34.42 34.49 34.34 34.34 0.0M
2022-10-11 34.21 34.39 34.21 34.39 0.0M
2022-10-10 34.58 34.75 34.58 34.58 0.0M
2022-10-07 35.34 35.45 34.79 34.79 0.0M
2022-10-06 35.39 35.61 35.31 35.61 0.0M
2022-10-05 35.05 35.19 35.05 35.19 0.0M
2022-10-04 34.91 35.19 34.91 35.19 0.0M
2022-10-03 33.98 34.50 33.98 34.50 0.0M
2022-09-30 34.58 34.70 34.58 34.70 0.0M
2022-09-29 35.36 35.36 34.51 34.51 0.0M
2022-09-28 35.22 35.45 35.17 35.45 0.0M
2022-09-27 35.50 35.62 35.35 35.35 0.0M
2022-09-26 35.27 35.44 35.25 35.44 0.0M
2022-09-23 35.47 35.47 35.16 35.19 0.0M
2022-09-22 35.52 35.57 35.44 35.44 0.0M
2022-09-21 36.03 36.35 36.03 36.35 0.0M
2022-09-20 36.14 36.14 35.83 35.83 0.0M
2022-09-19 35.84 35.84 35.63 35.78 0.0M
2022-09-16 35.90 35.95 35.64 35.64 0.0M
2022-09-15 36.73 36.73 36.35 36.35 0.0M
2022-09-14 36.67 36.67 36.55 36.58 0.0M
2022-09-13 37.69 37.69 36.92 36.92 0.0M
2022-09-12 37.19 37.62 37.19 37.62 0.0M
2022-09-09 36.97 37.46 36.97 37.46 0.0M
2022-09-08 36.94 37.29 36.91 37.29 0.0M
2022-09-07 36.51 36.71 36.51 36.71 0.0M
2022-09-06 36.66 36.87 36.66 36.75 0.0M
2022-09-05 36.86 36.86 36.68 36.74 0.0M
2022-09-02 36.84 37.07 36.73 37.07 0.0M
2022-09-01 36.35 36.57 36.35 36.57 0.0M
2022-08-31 37.04 37.04 36.66 36.66 0.0M
2022-08-30 37.46 37.46 36.88 36.88 0.0M
2022-08-29 37.26 37.39 37.26 37.39 0.0M
2022-08-26 39.03 39.03 38.16 38.16 0.0M
2022-08-25 38.67 38.68 38.62 38.68 0.0M
2022-08-24 38.39 38.53 38.39 38.53 0.0M
2022-08-23 38.57 38.64 38.39 38.39 0.0M
2022-08-22 38.85 38.85 38.72 38.76 0.0M
2022-08-19 39.13 39.13 38.98 38.98 0.0M
2022-08-18 38.82 39.17 38.82 39.17 0.0M
2022-08-17 39.19 39.19 38.83 38.83 0.0M
2022-08-16 39.08 39.21 39.08 39.14 0.0M
2022-08-15 38.60 38.82 38.60 38.82 0.0M
2022-08-12 37.88 38.33 37.88 38.33 0.0M
2022-08-11 37.93 37.93 37.80 37.89 0.0M
2022-08-10 37.31 37.60 37.31 37.60 0.0M
2022-08-09 37.61 37.61 37.27 37.35 0.0M
2022-08-08 37.82 37.86 37.74 37.74 0.0M
2022-08-05 37.49 37.51 37.49 37.51 0.0M
2022-08-04 37.73 37.83 37.53 37.53 0.0M
2022-08-03 37.25 37.75 37.25 37.75 0.0M
2022-08-02 37.02 37.28 36.98 37.28 0.0M
2022-08-01 37.22 37.22 37.06 37.22 0.0M
2022-07-29 37.06 37.16 37.06 37.16 0.0M
2022-07-28 36.39 36.83 36.39 36.83 0.0M
2022-07-27 36.08 36.29 35.96 36.29 0.0M
2022-07-26 35.86 36.02 35.86 35.87 0.0M
2022-07-25 35.90 35.98 35.80 35.94 0.0M
2022-07-22 36.09 36.30 35.96 35.96 0.0M
2022-07-21 35.88 36.00 35.78 36.00 0.0M
2022-07-20 35.62 35.96 35.58 35.96 0.0M
2022-07-19 34.94 35.33 34.82 35.33 0.0M
2022-07-18 35.55 35.55 35.40 35.40 0.0M
2022-07-15 34.95 35.35 34.95 35.35 0.0M
2022-07-14 34.97 34.97 34.58 34.58 0.0M
2022-07-13 35.25 35.25 34.82 34.82 0.0M
2022-07-12 35.34 35.45 35.28 35.45 0.0M