HSBC MSCI World Small Cap Screened UCITS ETF USD Acc

H41G
🏛️ france →
19.64
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
2023-12-29 17.63 17.63 17.63 17.49 0.0M
2023-12-28 17.60 17.60 17.60 17.56 0.0M
2023-12-27 17.60 17.60 17.60 17.50 0.0M
2023-12-22 17.63 17.40 17.37 17.38 0.0M
2023-12-21 17.37 17.41 17.36 17.38 0.0M
2023-12-20 17.47 17.47 17.47 17.51 0.0M
2023-12-19 17.29 17.29 17.29 17.41 0.0M
2023-12-18 17.30 17.30 17.30 17.27 0.0M
2023-12-15 17.37 17.48 17.48 17.48 0.0M
2023-12-14 17.13 17.22 17.13 17.30 0.0M
2023-12-13 16.75 16.75 16.75 16.74 0.0M
2023-12-12 16.82 16.82 16.82 16.71 0.0M
2023-12-11 16.74 16.74 16.74 16.77 0.0M
2023-12-08 17.13 16.70 16.67 16.70 0.0M
2023-12-07 16.57 16.57 16.57 16.57 0.0M
2023-12-06 16.60 16.60 16.60 16.65 0.0M
2023-12-05 16.58 16.58 16.54 16.54 0.0M
2023-12-04 16.49 16.49 16.49 16.54 0.0M
2023-12-01 16.12 16.12 16.12 16.37 0.0M
2023-11-30 16.05 16.05 16.05 16.10 0.0M
2023-11-29 16.58 16.04 15.93 16.03 0.0M
2023-11-28 15.95 15.95 15.86 15.91 0.0M
2023-11-27 15.95 15.96 15.93 15.93 0.0M
2023-11-24 15.93 15.99 15.96 15.99 0.0M
2023-11-23 15.99 15.99 15.99 15.98 0.0M
2023-11-22 15.90 15.90 15.90 16.03 0.0M
2023-11-21 15.96 15.96 15.96 15.88 0.0M
2023-11-20 15.92 15.92 15.92 15.95 0.0M
2023-11-17 15.90 15.90 15.90 15.93 0.0M
2023-11-16 16.00 16.00 16.00 15.79 0.0M
2023-11-15 15.99 15.99 15.99 16.11 0.0M
2023-11-14 15.96 15.62 15.46 15.62 0.0M
2023-11-13 15.44 15.44 15.44 15.48 0.0M
2023-11-10 15.45 15.45 15.45 15.41 0.0M
2023-11-09 15.46 15.51 15.51 15.51 0.0M
2023-11-08 15.53 15.53 15.53 15.48 0.0M
2023-11-07 15.55 15.55 15.55 15.61 0.0M
2023-11-06 15.74 15.74 15.74 15.59 0.0M
2023-11-03 15.58 15.58 15.58 15.74 0.0M
2023-11-02 15.25 15.25 15.25 15.43 0.0M
2023-11-01 15.13 15.13 15.13 15.18 0.0M
2023-10-31 15.51 15.09 14.96 15.09 0.0M
2023-10-30 15.00 15.01 15.00 14.92 0.0M
2023-10-27 15.07 15.07 15.07 14.99 0.0M
2023-10-26 14.94 15.01 14.94 15.08 0.0M
2023-10-25 15.11 15.11 15.02 15.03 0.0M
2023-10-24 15.08 15.08 15.08 15.18 0.0M
2023-10-23 15.21 15.21 15.21 15.14 0.0M
2023-10-20 15.31 15.31 15.31 15.20 0.0M
2023-10-19 15.59 15.59 15.59 15.50 0.0M
2023-10-18 15.87 15.87 15.87 15.71 0.0M
2023-10-17 15.79 15.87 15.79 15.89 0.0M
2023-10-16 15.69 15.70 15.69 15.81 0.0M
2023-10-13 15.82 15.82 15.82 15.71 0.0M
2023-10-12 16.04 16.04 16.04 15.89 0.0M
2023-10-11 15.97 15.97 15.97 15.92 0.0M
2023-10-10 15.89 15.89 15.89 16.02 0.0M
2023-10-09 15.67 15.67 15.67 15.76 0.0M
2023-10-06 15.69 15.69 15.67 15.67 0.0M
2023-10-05 15.69 15.71 15.69 15.62 0.0M
2023-10-04 15.69 15.60 15.55 15.55 0.0M
2023-10-03 15.60 15.93 15.85 15.85 0.0M
2023-10-02 15.93 16.18 16.18 16.18 0.0M
2023-09-29 16.18 16.18 16.18 16.21 0.0M
2023-09-28 16.10 16.10 16.10 16.11 0.0M
2023-09-27 16.03 16.03 16.03 16.11 0.0M
2023-09-26 16.10 16.10 16.10 16.06 0.0M
2023-09-25 16.13 16.13 16.07 16.18 0.0M
2023-09-22 16.12 16.12 16.12 16.13 0.0M
2023-09-21 16.31 16.31 16.31 16.15 0.0M
2023-09-20 16.38 16.38 16.38 16.45 0.0M
2023-09-19 16.40 16.40 16.40 16.36 0.0M
2023-09-18 16.55 16.55 16.55 16.42 0.0M
2023-09-15 16.71 16.71 16.71 16.51 0.0M
2023-09-14 16.36 16.39 16.36 16.59 0.0M
2023-09-13 16.40 16.40 16.35 16.37 0.0M
2023-09-12 16.48 16.48 16.48 16.44 0.0M
2023-09-11 16.49 16.49 16.49 16.45 0.0M
2023-09-08 16.47 16.47 16.43 16.46 0.0M
2023-09-07 16.54 16.54 16.54 16.45 0.0M
2023-09-06 16.59 16.59 16.59 16.57 0.0M
2023-09-05 16.73 16.73 16.73 16.73 0.0M
2023-09-04 16.86 16.86 16.84 16.76 0.0M
2023-09-01 16.67 16.67 16.67 16.84 0.0M
2023-08-31 16.58 16.68 16.58 16.69 0.0M
2023-08-30 16.56 16.56 16.56 16.54 0.0M
2023-08-29 16.46 16.46 16.46 16.52 0.0M
2023-08-28 16.36 16.36 16.33 16.43 0.0M
2023-08-25 16.32 16.32 16.32 16.29 0.0M
2023-08-24 16.43 16.43 16.43 16.33 0.0M
2023-08-23 16.28 16.36 16.28 16.35 0.0M
2023-08-22 16.19 16.19 16.19 16.24 0.0M
2023-08-21 16.22 16.22 16.22 16.13 0.0M
2023-08-18 16.20 16.20 16.20 16.22 0.0M
2023-08-17 16.37 16.37 16.37 16.31 0.0M
2023-08-16 16.45 16.45 16.45 16.46 0.0M
2023-08-15 16.63 16.63 16.63 16.50 0.0M
2023-08-14 16.58 16.61 16.58 16.62 0.0M
2023-08-11 16.60 16.60 16.60 16.62 0.0M
2023-08-10 16.69 16.69 16.69 16.67 0.0M
2023-08-09 16.72 16.72 16.72 16.62 0.0M
2023-08-08 16.66 16.66 16.57 16.62 0.0M
2023-08-07 16.78 16.78 16.73 16.75 0.0M
2023-08-04 16.73 16.80 16.72 16.71 0.0M
2023-08-03 16.75 16.75 16.70 16.69 0.0M
2023-08-02 16.89 16.98 16.76 16.79 0.0M
2023-08-01 17.19 17.19 17.07 17.04 0.0M
2023-07-31 17.01 17.16 17.01 17.13 0.0M
2023-07-28 16.93 16.93 16.93 17.02 0.0M
2023-07-27 17.01 17.22 17.01 17.08 0.0M
2023-07-26 16.92 16.97 16.92 16.92 0.0M
2023-07-25 16.86 17.00 16.86 16.93 0.0M
2023-07-24 16.73 16.88 16.73 16.83 0.0M
2023-07-21 16.82 16.82 16.82 16.80 0.0M
2023-07-20 16.80 16.86 16.80 16.80 0.0M
2023-07-19 16.73 16.85 16.73 16.81 0.0M
2023-07-18 16.49 16.70 16.49 16.71 0.0M
2023-07-17 16.43 16.60 16.43 16.60 0.0M
2023-07-14 16.60 16.60 16.51 16.48 0.0M
2023-07-12 16.58 16.71 16.58 16.66 0.0M
2023-07-11 16.45 16.45 16.45 16.52 0.0M
2023-07-10 16.21 16.21 16.21 16.38 0.0M
2023-07-07 16.18 16.18 16.18 16.34 0.0M
2023-07-06 16.38 16.38 16.38 16.14 0.0M
2023-07-05 16.56 16.56 16.56 16.51 0.0M
2023-07-04 16.58 16.58 16.58 16.60 0.0M
2023-07-03 16.54 16.54 16.54 16.56 0.0M
2023-06-30 16.46 16.46 16.46 16.51 0.0M
2023-06-29 16.25 16.25 16.25 16.40 0.0M
2023-06-28 16.20 16.20 16.20 16.25 0.0M
2023-06-27 16.10 16.10 16.10 16.12 0.0M
2023-06-26 16.04 16.04 16.04 16.09 0.0M
2023-06-23 16.09 16.17 16.09 16.07 0.0M
2023-06-22 16.20 16.20 16.20 16.17 0.0M
2023-06-21 16.40 16.40 16.40 16.33 0.0M
2023-06-20 16.46 16.46 16.46 16.38 0.0M
2023-06-19 16.54 16.54 16.54 16.49 0.0M
2023-06-16 16.59 16.59 16.59 16.55 0.0M
2023-06-15 16.66 16.66 16.51 16.55 0.0M
2023-06-14 16.83 16.83 16.83 16.78 0.0M
2023-06-13 16.72 16.72 16.72 16.82 0.0M
2023-06-12 16.66 16.66 16.66 16.64 0.0M
2023-06-09 16.59 16.59 16.59 16.59 0.0M
2023-06-08 16.76 16.76 16.76 16.57 0.0M
2023-06-07 16.64 16.64 16.64 16.74 0.0M
2023-06-06 16.31 16.31 16.31 16.59 0.0M
2023-06-05 16.50 16.50 16.50 16.32 0.0M
2023-06-02 16.05 16.05 16.05 16.34 0.0M
2023-06-01 15.95 15.96 15.91 15.98 0.0M
2023-05-31 15.97 15.97 15.97 15.85 0.0M
2023-05-30 16.08 16.08 16.08 15.98 0.0M
2023-05-29 16.08 16.14 16.08 16.07 0.0M
2023-05-26 15.93 15.93 15.93 16.00 0.0M
2023-05-25 15.96 15.96 15.96 15.86 0.0M
2023-05-24 16.07 16.07 16.07 15.93 0.0M
2023-05-23 16.20 16.20 16.20 16.30 0.0M
2023-05-22 16.12 16.20 16.12 16.21 0.0M
2023-05-19 16.28 16.28 16.20 16.15 0.0M
2023-05-18 16.13 16.13 16.13 16.24 0.0M
2023-05-17 15.87 15.87 15.87 16.04 0.0M
2023-05-16 15.98 15.98 15.98 15.94 0.0M
2023-05-15 15.97 16.04 15.97 16.05 0.0M
2023-05-12 15.90 15.90 15.90 15.90 0.0M
2023-05-11 15.99 15.99 15.93 15.93 0.0M
2023-05-10 15.89 16.05 15.89 15.94 0.0M
2023-05-09 15.87 15.87 15.87 15.87 0.0M
2023-05-08 15.85 15.85 15.85 15.85 0.0M
2023-05-05 15.59 15.59 15.59 15.59 0.0M
2023-05-04 15.62 15.62 15.62 15.62 0.0M
2023-05-03 15.72 15.72 15.70 15.70 0.0M
2023-05-02 15.93 15.93 15.70 15.70 0.0M
2023-04-28 15.81 15.81 15.81 15.81 0.0M
2023-04-27 15.61 15.61 15.61 15.61 0.0M
2023-04-26 15.66 15.66 15.66 15.66 0.0M
2023-04-25 15.88 15.88 15.88 15.88 0.0M
2023-04-24 15.97 15.97 15.97 15.97 0.0M
2023-04-21 16.01 16.01 16.01 16.01 0.0M
2023-04-20 16.06 16.06 16.06 16.06 0.0M
2023-04-19 16.04 16.04 16.04 16.04 0.0M
2023-04-18 16.13 16.13 16.13 16.13 0.0M
2023-04-17 16.01 16.01 16.01 16.01 0.0M
2023-04-14 15.93 16.06 15.93 16.06 0.0M
2023-04-13 15.95 15.95 15.95 15.95 0.0M
2023-04-12 16.00 16.00 16.00 16.00 0.0M
2023-04-11 15.94 16.01 15.94 15.99 0.0M
2023-04-06 15.74 15.74 15.74 15.74 0.0M
2023-04-05 15.85 15.85 15.79 15.79 0.0M
2023-04-04 16.11 16.11 16.11 16.11 0.0M
2023-04-03 16.19 16.19 16.19 16.19 0.0M
2023-03-31 15.90 15.90 15.90 15.90 0.0M
2023-03-30 15.88 15.93 15.88 15.93 0.0M
2023-03-29 15.82 15.82 15.82 15.82 0.0M
2023-03-28 15.78 15.78 15.71 15.71 0.0M
2023-03-27 15.74 15.74 15.74 15.74 0.0M
2023-03-24 15.53 15.53 15.48 15.48 0.0M
2023-03-23 15.58 15.68 15.58 15.68 0.0M
2023-03-22 15.89 15.89 15.89 15.89 0.0M
2023-03-21 15.80 15.80 15.80 15.80 0.0M
2023-03-20 15.56 15.56 15.56 15.56 0.0M
2023-03-17 15.97 15.97 15.97 15.97 0.0M
2023-03-16 15.91 15.97 15.91 15.97 0.0M
2023-03-15 15.93 15.93 15.93 15.93 0.0M
2023-03-14 15.81 16.12 15.81 16.12 0.0M
2023-03-13 16.20 16.20 15.99 15.99 0.0M
2023-03-10 16.43 16.49 16.43 16.49 0.0M
2023-03-09 16.99 16.99 16.99 16.99 0.0M
2023-03-08 16.96 16.96 16.96 16.96 0.0M
2023-03-07 17.00 17.00 17.00 17.00 0.0M
2023-03-06 17.17 17.17 17.17 17.17 0.0M
2023-03-03 17.04 17.04 17.04 17.04 0.0M
2023-03-02 16.84 16.84 16.84 16.84 0.0M
2023-03-01 16.96 16.96 16.96 16.96 0.0M
2023-02-28 16.93 16.93 16.93 16.93 0.0M
2023-02-27 16.99 16.99 16.99 16.99 0.0M
2023-02-24 17.07 17.07 17.07 17.07 0.0M
2023-02-23 16.95 16.95 16.95 16.95 0.0M
2023-02-22 16.88 16.88 16.88 16.88 0.0M
2023-02-21 17.11 17.11 17.11 17.11 0.0M
2023-02-20 17.21 17.21 17.21 17.21 0.0M
2023-02-17 17.14 17.14 17.14 17.14 0.0M
2023-02-16 17.31 17.31 17.31 17.31 0.0M
2023-02-15 17.05 17.16 17.05 17.16 0.0M
2023-02-14 17.16 17.16 17.16 17.16 0.0M
2023-02-13 17.03 17.03 17.03 17.03 0.0M
2023-02-10 17.04 17.04 17.04 17.04 0.0M
2023-02-09 17.25 17.25 17.25 17.25 0.0M
2023-02-08 17.29 17.29 17.29 17.29 0.0M
2023-02-07 17.20 17.20 17.20 17.20 0.0M
2023-02-06 17.22 17.22 17.22 17.22 0.0M
2023-02-03 17.25 17.25 17.25 17.25 0.0M
2023-02-02 16.93 16.93 16.93 16.93 0.0M
2023-02-01 16.86 16.86 16.86 16.86 0.0M
2023-01-31 16.68 16.68 16.68 16.68 0.0M
2023-01-30 16.68 16.68 16.68 16.68 0.0M
2023-01-27 16.66 16.66 16.66 16.66 0.0M
2023-01-26 16.58 16.58 16.58 16.58 0.0M
2023-01-25 16.54 16.54 16.54 16.54 0.0M
2023-01-24 16.60 16.60 16.60 16.60 0.0M
2023-01-23 16.38 16.38 16.38 16.38 0.0M
2023-01-20 16.30 16.30 16.30 16.30 0.0M
2023-01-19 16.39 16.39 16.39 16.39 0.0M
2023-01-18 16.59 16.59 16.58 16.58 0.0M
2023-01-17 16.51 16.51 16.51 16.51 0.0M
2023-01-16 16.53 16.53 16.53 16.53 0.0M
2023-01-13 16.45 16.45 16.45 16.45 0.0M
2023-01-12 16.35 16.35 16.35 16.35 0.0M
2023-01-11 16.23 16.23 16.23 16.23 0.0M
2023-01-10 16.09 16.09 16.09 16.09 0.0M
2023-01-09 16.19 16.19 16.19 16.19 0.0M
2023-01-06 16.00 16.00 16.00 16.00 0.0M
2023-01-05 15.98 15.98 15.98 15.98 0.0M
2023-01-04 15.88 15.88 15.88 15.88 0.0M
2023-01-03 15.87 15.87 15.87 15.87 0.0M
2023-01-02 15.80 15.80 15.80 15.80 0.0M