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
2023-12-29 40.89 40.89 40.81 40.88 0.0M
2023-12-28 40.73 40.81 40.67 40.81 0.0M
2023-12-27 40.86 40.99 40.61 40.61 0.0M
2023-12-22 40.69 40.90 40.65 40.82 0.0M
2023-12-21 40.78 40.78 40.63 40.69 0.0M
2023-12-20 41.06 41.10 41.06 41.10 0.0M
2023-12-19 40.97 40.97 40.95 40.96 0.0M
2023-12-18 40.86 40.99 40.86 40.99 0.0M
2023-12-15 40.65 40.88 40.65 40.88 0.0M
2023-12-14 40.97 40.97 40.52 40.52 0.0M
2023-12-13 40.71 40.71 40.71 40.71 0.0M
2023-12-12 40.46 40.54 40.43 40.52 0.0M
2023-12-11 40.39 40.43 40.35 40.43 0.0M
2023-12-08 40.09 40.35 40.08 40.30 0.0M
2023-12-07 39.85 40.06 39.85 40.06 0.0M
2023-12-06 40.07 40.08 39.97 39.97 0.0M
2023-12-05 39.75 39.97 39.72 39.97 0.0M
2023-12-04 39.79 39.79 39.71 39.71 0.0M
2023-12-01 39.56 39.76 39.55 39.74 0.0M
2023-11-30 39.28 39.44 39.28 39.34 0.0M
2023-11-29 39.17 39.37 39.17 39.22 0.0M
2023-11-28 39.21 39.21 39.16 39.20 0.0M
2023-11-27 39.21 39.30 39.21 39.30 0.0M
2023-11-24 39.41 39.41 39.32 39.32 0.0M
2023-11-23 39.42 39.46 39.42 39.46 0.0M
2023-11-22 39.23 39.58 39.23 39.53 0.0M
2023-11-21 39.14 39.16 39.12 39.12 0.0M
2023-11-20 38.97 39.08 38.97 39.08 0.0M
2023-11-17 39.30 39.30 39.06 39.06 0.0M
2023-11-16 39.16 39.16 39.02 39.02 0.0M
2023-11-15 39.07 39.21 39.07 39.19 0.0M
2023-11-14 38.89 39.09 38.80 39.09 0.0M
2023-11-13 38.80 38.89 38.80 38.89 0.0M
2023-11-10 38.51 38.65 38.40 38.65 0.0M
2023-11-09 38.58 38.69 38.58 38.59 0.0M
2023-11-08 38.59 38.67 38.51 38.51 0.0M
2023-11-07 38.35 38.64 38.35 38.64 0.0M
2023-11-06 38.29 38.29 38.26 38.28 0.0M
2023-11-03 38.24 38.34 38.16 38.34 0.0M
2023-11-02 37.78 38.17 37.77 38.17 0.0M
2023-11-01 37.33 37.69 37.29 37.66 0.0M
2023-10-31 36.88 37.17 36.88 37.17 0.0M
2023-10-30 36.98 36.98 36.84 36.84 0.0M
2023-10-27 37.07 37.07 36.85 36.85 0.0M
2023-10-26 37.13 37.19 37.13 37.19 0.0M
2023-10-25 37.62 37.75 37.49 37.49 0.0M
2023-10-24 37.34 37.73 37.34 37.73 0.0M
2023-10-23 37.66 37.66 37.32 37.52 0.0M
2023-10-20 37.97 37.97 37.63 37.66 0.0M
2023-10-19 38.50 38.51 38.39 38.40 0.0M
2023-10-18 38.84 38.87 38.83 38.83 0.0M
2023-10-17 39.04 39.04 38.85 38.97 0.0M
2023-10-16 38.81 39.08 38.81 39.08 0.0M
2023-10-13 38.94 38.98 38.89 38.89 0.0M
2023-10-12 38.90 39.04 38.90 39.04 0.0M
2023-10-11 38.72 38.84 38.64 38.64 0.0M
2023-10-10 38.68 38.91 38.61 38.87 0.0M
2023-10-09 38.21 38.40 38.21 38.40 0.0M
2023-10-06 38.02 38.09 37.92 38.07 0.0M
2023-10-05 38.13 38.14 37.87 37.87 0.0M
2023-10-04 37.86 38.00 37.86 37.98 0.0M
2023-10-03 38.56 38.56 38.04 38.04 0.0M
2023-10-02 38.37 38.49 38.34 38.49 0.0M
2023-09-29 38.32 38.39 38.32 38.39 0.0M
2023-09-28 38.36 38.36 38.19 38.32 0.0M
2023-09-27 38.19 38.28 38.19 38.24 0.0M
2023-09-26 38.41 38.41 38.14 38.14 0.0M
2023-09-25 38.30 38.47 38.21 38.47 0.0M
2023-09-22 38.30 38.45 38.30 38.45 0.0M
2023-09-21 38.85 38.85 38.49 38.49 0.0M
2023-09-20 39.17 39.18 39.10 39.10 0.0M
2023-09-19 39.23 39.23 39.01 39.01 0.0M
2023-09-18 39.35 39.35 39.28 39.28 0.0M
2023-09-15 39.87 39.87 39.37 39.37 0.0M
2023-09-14 39.23 39.67 39.23 39.67 0.0M
2023-09-13 39.11 39.24 39.08 39.24 0.0M
2023-09-12 39.32 39.35 39.23 39.23 0.0M
2023-09-11 39.23 39.27 39.18 39.18 0.0M
2023-09-08 39.18 39.26 39.11 39.26 0.0M
2023-09-07 39.11 39.13 39.08 39.13 0.0M
2023-09-06 39.37 39.37 39.16 39.18 0.0M
2023-09-05 39.35 39.57 39.35 39.57 0.0M
2023-09-04 39.41 39.45 39.34 39.34 0.0M
2023-09-01 39.12 39.33 39.12 39.33 0.0M
2023-08-31 38.99 39.22 38.99 39.22 0.0M
2023-08-30 38.91 38.91 38.80 38.84 0.0M
2023-08-29 38.61 38.83 38.58 38.83 0.0M
2023-08-28 38.35 38.48 38.35 38.48 0.0M
2023-08-25 38.17 38.28 38.17 38.28 0.0M
2023-08-24 38.73 38.73 38.26 38.26 0.0M
2023-08-23 38.12 38.34 38.12 38.34 0.0M
2023-08-22 37.92 38.15 37.92 38.14 0.0M
2023-08-21 37.78 37.84 37.74 37.74 0.0M
2023-08-18 37.81 37.81 37.71 37.71 0.0M
2023-08-17 38.13 38.13 38.04 38.04 0.0M
2023-08-16 38.22 38.29 38.18 38.29 0.0M
2023-08-15 38.63 38.63 38.35 38.35 0.0M
2023-08-14 38.33 38.54 38.33 38.54 0.0M
2023-08-11 38.24 38.24 38.19 38.21 0.0M
2023-08-10 38.33 38.41 38.28 38.40 0.0M
2023-08-09 38.64 38.64 38.28 38.28 0.0M
2023-08-08 38.50 38.52 38.33 38.34 0.0M
2023-08-07 38.44 38.45 38.41 38.41 0.0M
2023-08-04 38.75 38.75 38.52 38.52 0.0M
2023-08-03 38.75 38.75 38.65 38.65 0.0M
2023-08-02 38.90 39.00 38.82 38.86 0.0M
2023-08-01 39.23 39.23 39.15 39.18 0.0M
2023-07-31 39.03 39.06 39.03 39.04 0.0M
2023-07-28 38.97 39.06 38.92 39.06 0.0M
2023-07-27 38.79 39.30 38.75 39.22 0.0M
2023-07-26 38.80 38.80 38.65 38.66 0.0M
2023-07-25 38.67 38.81 38.67 38.81 0.0M
2023-07-24 38.26 38.66 38.26 38.61 0.0M
2023-07-21 38.30 38.44 38.30 38.44 0.0M
2023-07-20 38.14 38.38 38.14 38.38 0.0M
2023-07-19 38.16 38.37 38.16 38.36 0.0M
2023-07-18 37.69 37.95 37.69 37.95 0.0M
2023-07-17 37.61 37.77 37.61 37.75 0.0M
2023-07-14 37.73 37.76 37.73 37.76 0.0M
2023-07-13 37.76 37.81 37.70 37.70 0.0M
2023-07-12 37.82 37.89 37.81 37.81 0.0M
2023-07-11 37.65 37.74 37.65 37.74 0.0M
2023-07-10 37.57 37.67 37.57 37.65 0.0M
2023-07-07 37.97 38.01 37.83 37.83 0.0M
2023-07-06 38.27 38.27 37.92 37.92 0.0M
2023-07-05 38.31 38.41 38.26 38.41 0.0M
2023-07-04 38.33 38.36 38.33 38.36 0.0M
2023-07-03 38.35 38.41 38.29 38.29 0.0M
2023-06-30 38.00 38.19 38.00 38.18 0.0M
2023-06-29 37.69 37.86 37.69 37.86 0.0M
2023-06-28 37.48 37.67 37.48 37.67 0.0M
2023-06-27 37.28 37.29 37.19 37.29 0.0M
2023-06-26 37.44 37.44 37.35 37.35 0.0M
2023-06-23 37.47 37.64 37.47 37.48 0.0M
2023-06-22 37.20 37.40 37.10 37.40 0.0M
2023-06-21 37.66 37.70 37.44 37.44 0.0M
2023-06-20 37.75 37.75 37.66 37.66 0.0M
2023-06-19 37.82 37.85 37.79 37.79 0.0M
2023-06-16 37.89 38.06 37.89 37.99 0.0M
2023-06-15 37.89 37.89 37.70 37.82 0.0M
2023-06-14 37.98 37.99 37.93 37.93 0.0M
2023-06-13 37.79 37.94 37.72 37.94 0.0M
2023-06-12 37.63 37.63 37.52 37.60 0.0M
2023-06-09 37.31 37.49 37.31 37.49 0.0M
2023-06-08 37.33 37.33 37.17 37.26 0.0M
2023-06-07 37.58 37.58 37.48 37.48 0.0M
2023-06-06 37.35 37.51 37.35 37.51 0.0M
2023-06-05 37.51 37.56 37.51 37.56 0.0M
2023-06-02 36.83 37.36 36.83 37.36 0.0M
2023-06-01 36.74 36.74 36.68 36.69 0.0M
2023-05-31 36.76 36.82 36.63 36.63 0.0M
2023-05-30 36.95 36.95 36.77 36.77 0.0M
2023-05-29 36.87 36.90 36.85 36.90 0.0M
2023-05-26 36.26 36.73 36.26 36.70 0.0M
2023-05-25 36.14 36.16 36.14 36.15 0.0M
2023-05-24 35.99 35.99 35.78 35.83 0.0M
2023-05-23 36.36 36.41 36.36 36.37 0.0M
2023-05-22 36.30 36.45 36.28 36.42 0.0M
2023-05-19 36.49 36.50 36.26 36.26 0.0M
2023-05-18 35.96 36.34 35.96 36.34 0.0M
2023-05-17 35.49 35.74 35.49 35.69 0.0M
2023-05-16 35.51 35.55 35.51 35.54 0.0M
2023-05-15 35.64 35.65 35.55 35.55 0.0M
2023-05-12 35.46 35.60 35.46 35.48 0.0M
2023-05-11 35.55 35.55 35.33 35.39 0.0M
2023-05-10 35.21 35.33 35.17 35.23 0.0M
2023-05-09 35.18 35.26 35.14 35.26 0.0M
2023-05-08 35.02 35.15 35.02 35.09 0.0M
2023-05-05 34.57 35.05 34.57 35.00 0.0M
2023-05-04 34.61 34.65 34.47 34.54 0.0M
2023-05-03 35.03 35.03 34.88 34.88 0.0M
2023-05-02 35.47 35.51 34.94 34.94 0.0M
2023-04-28 35.06 35.20 35.06 35.19 0.0M
2023-04-27 34.46 34.79 34.46 34.79 0.0M
2023-04-26 34.76 34.76 34.51 34.55 0.0M
2023-04-25 34.93 34.96 34.93 34.95 0.0M
2023-04-24 35.07 35.09 34.99 35.00 0.0M
2023-04-21 35.25 35.25 35.14 35.15 0.0M
2023-04-20 35.31 35.31 35.19 35.21 0.0M
2023-04-19 35.33 35.41 35.29 35.35 0.0M
2023-04-18 35.48 35.51 35.38 35.38 0.0M
2023-04-17 35.28 35.43 35.28 35.36 0.0M
2023-04-14 35.01 35.15 35.01 35.15 0.0M
2023-04-13 34.91 34.91 34.79 34.84 0.0M
2023-04-12 35.17 35.22 34.97 34.97 0.0M
2023-04-11 35.32 35.32 35.19 35.19 0.0M
2023-04-06 35.01 35.05 34.92 34.95 0.0M
2023-04-05 35.00 35.01 34.93 34.96 0.0M
2023-04-04 35.34 35.43 35.00 35.00 0.0M
2023-04-03 35.44 35.44 35.25 35.25 0.0M
2023-03-31 34.77 35.14 34.77 35.14 0.0M
2023-03-30 34.78 34.81 34.71 34.71 0.0M
2023-03-29 34.56 34.57 34.49 34.57 0.0M
2023-03-28 34.51 34.51 34.23 34.23 0.0M
2023-03-27 34.66 34.70 34.50 34.50 0.0M
2023-03-24 34.16 34.24 34.06 34.24 0.0M
2023-03-23 34.00 34.23 33.99 34.23 0.0M
2023-03-22 34.65 34.65 34.61 34.61 0.0M
2023-03-21 34.49 34.54 34.49 34.54 0.0M
2023-03-20 34.15 34.29 34.13 34.29 0.0M
2023-03-17 34.74 34.74 34.36 34.36 0.0M
2023-03-16 34.36 34.62 34.24 34.62 0.0M
2023-03-15 34.08 34.14 34.06 34.14 0.0M
2023-03-14 33.80 34.22 33.78 34.22 0.0M
2023-03-13 34.11 34.11 33.55 33.71 0.0M
2023-03-10 34.33 34.57 34.23 34.46 0.0M
2023-03-09 35.29 35.29 35.21 35.28 0.0M
2023-03-08 35.33 35.37 35.25 35.25 0.0M
2023-03-07 35.44 35.52 35.39 35.39 0.0M
2023-03-06 35.52 35.59 35.50 35.59 0.0M
2023-03-03 35.01 35.36 35.01 35.36 0.0M
2023-03-02 34.45 34.72 34.45 34.72 0.0M
2023-03-01 34.93 34.93 34.58 34.58 0.0M
2023-02-28 34.98 35.15 34.98 35.03 0.0M
2023-02-27 35.24 35.25 35.15 35.15 0.0M
2023-02-24 35.31 35.31 35.01 35.01 0.0M
2023-02-23 35.25 35.31 35.11 35.11 0.0M
2023-02-22 35.09 35.13 35.02 35.13 0.0M
2023-02-21 35.50 35.50 35.14 35.14 0.0M
2023-02-20 35.57 35.60 35.53 35.53 0.0M
2023-02-17 35.68 35.72 35.47 35.47 0.0M
2023-02-16 36.22 36.22 36.00 36.00 0.0M
2023-02-15 35.82 36.07 35.82 36.07 0.0M
2023-02-14 35.95 35.97 35.70 35.70 0.0M
2023-02-13 35.65 35.88 35.65 35.88 0.0M
2023-02-10 35.40 35.64 35.36 35.64 0.0M
2023-02-09 36.00 36.00 35.80 35.80 0.0M
2023-02-08 36.09 36.09 35.82 35.82 0.0M
2023-02-07 35.81 35.89 35.81 35.89 0.0M
2023-02-06 35.61 35.81 35.56 35.81 0.0M
2023-02-03 35.48 35.98 35.44 35.98 0.0M
2023-02-02 35.03 35.73 35.03 35.73 0.0M
2023-02-01 34.86 34.86 34.71 34.71 0.0M
2023-01-31 34.63 34.76 34.47 34.71 0.0M
2023-01-30 34.68 34.70 34.50 34.70 0.0M
2023-01-27 34.69 34.91 34.69 34.91 0.0M
2023-01-26 34.40 34.64 34.40 34.55 0.0M
2023-01-25 34.29 34.29 34.01 34.01 0.0M
2023-01-24 34.41 34.41 34.39 34.40 0.0M
2023-01-23 33.94 34.49 33.94 34.49 0.0M
2023-01-20 33.63 33.83 33.63 33.83 0.0M
2023-01-19 33.83 33.83 33.58 33.58 0.0M
2023-01-18 34.39 34.43 34.13 34.13 0.0M
2023-01-17 34.30 34.47 34.30 34.47 0.0M
2023-01-16 34.39 34.46 34.35 34.42 0.0M
2023-01-13 34.20 34.24 34.20 34.23 0.0M
2023-01-12 34.37 34.40 34.19 34.19 0.0M
2023-01-11 33.99 34.12 33.99 34.12 0.0M
2023-01-10 33.74 33.77 33.69 33.77 0.0M
2023-01-09 33.96 34.21 33.96 34.21 0.0M
2023-01-06 33.74 33.99 33.74 33.97 0.0M
2023-01-05 33.72 33.85 33.69 33.69 0.0M
2023-01-04 33.71 33.93 33.67 33.93 0.0M
2023-01-03 33.84 34.02 33.59 33.59 0.0M
2023-01-02 33.74 34.10 33.74 34.10 0.0M