HSBC MSCI World UCITS ETF EUR Hedged (Acc)

H41H
🏛️ france →
36.99
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 33.07 33.15 33.07 33.08 0.0M
2024-12-30 33.22 33.24 32.80 32.91 0.0M
2024-12-27 33.63 33.63 33.48 33.25 0.0M
2024-12-24 33.42 33.45 33.36 33.24 0.0M
2024-12-23 33.13 33.13 33.05 32.98 0.0M
2024-12-20 32.68 32.68 32.68 33.07 0.0M
2024-12-19 32.91 32.91 32.91 32.98 0.0M
2024-12-18 33.71 33.71 33.71 33.70 0.0M
2024-12-17 33.69 33.69 33.69 33.68 0.0M
2024-12-16 33.78 33.81 33.78 33.81 0.0M
2024-12-13 33.86 33.86 33.85 33.68 0.0M
2024-12-12 33.90 33.90 33.88 33.88 0.0M
2024-12-11 33.69 33.69 33.69 33.92 0.0M
2024-12-10 33.78 33.78 33.78 33.76 0.0M
2024-12-09 34.01 34.01 34.01 33.88 0.0M
2024-12-06 33.91 33.91 33.90 33.96 0.0M
2024-12-05 33.94 33.94 33.94 33.95 0.0M
2024-12-04 33.83 33.94 33.83 33.90 0.0M
2024-12-03 33.77 33.77 33.76 33.72 0.0M
2024-12-02 33.55 33.67 33.55 33.68 0.0M
2024-11-29 33.48 33.48 33.45 33.60 0.0M
2024-11-28 33.45 33.49 33.45 33.49 0.0M
2024-11-27 33.44 33.44 33.37 33.34 0.0M
2024-11-26 33.31 33.31 33.31 33.42 0.0M
2024-11-25 33.48 33.48 33.48 33.43 0.0M
2024-11-22 33.21 33.21 33.04 33.24 0.0M
2024-11-21 32.94 32.94 32.94 33.10 0.0M
2024-11-20 33.04 33.08 33.00 32.79 0.0M
2024-11-19 32.95 32.97 32.70 32.83 0.0M
2024-11-18 32.78 32.78 32.78 32.89 0.0M
2024-11-15 32.95 32.95 32.95 32.78 0.0M
2024-11-14 33.28 33.28 33.28 33.27 0.0M
2024-11-13 33.17 33.29 33.17 33.27 0.0M
2024-11-12 33.35 33.35 33.35 33.25 0.0M
2024-11-11 33.48 33.50 33.48 33.45 0.0M
2024-11-08 33.27 33.31 33.27 33.30 0.0M
2024-11-07 33.04 33.11 33.04 33.21 0.0M
2024-11-06 33.03 33.03 32.96 32.88 0.0M
2024-11-05 32.12 32.33 32.12 32.32 0.0M
2024-11-04 32.20 32.20 32.20 32.15 0.0M
2024-11-01 32.06 32.06 32.06 32.27 0.0M
2024-10-31 32.30 32.32 32.17 32.17 0.0M
2024-10-30 32.70 32.70 32.70 32.65 0.0M
2024-10-29 32.71 32.71 32.71 32.67 0.0M
2024-10-28 32.69 32.69 32.69 32.70 0.0M
2024-10-25 32.54 32.54 32.54 32.69 0.0M
2024-10-24 32.56 32.56 32.56 32.52 0.0M
2024-10-23 32.73 32.73 32.73 32.53 0.0M
2024-10-22 32.70 32.70 32.70 32.67 0.0M
2024-10-21 32.82 32.91 32.82 32.68 0.0M
2024-10-18 32.78 32.78 32.78 32.87 0.0M
2024-10-17 32.75 32.75 32.75 32.85 0.0M
2024-10-16 32.55 32.64 32.55 32.62 0.0M
2024-10-15 32.83 32.83 32.75 32.70 0.0M
2024-10-14 32.63 32.63 32.63 32.80 0.0M
2024-10-11 32.44 32.44 32.44 32.65 0.0M
2024-10-10 32.48 32.48 32.48 32.45 0.0M
2024-10-09 32.22 32.22 32.22 32.44 0.0M
2024-10-08 32.00 32.00 32.00 32.23 0.0M
2024-10-07 32.29 32.29 32.29 32.28 0.0M
2024-10-04 32.02 32.20 32.02 32.15 0.0M
2024-10-03 32.09 32.09 32.09 32.01 0.0M
2024-10-02 32.01 32.01 32.01 32.14 0.0M
2024-10-01 32.31 32.31 32.31 32.03 0.0M
2024-09-30 32.23 32.23 32.23 32.19 0.0M
2024-09-27 32.27 32.35 32.27 32.34 0.0M
2024-09-26 32.39 32.39 32.39 32.27 0.0M
2024-09-25 32.06 32.06 32.06 32.15 0.0M
2024-09-24 32.13 32.13 32.13 32.10 0.0M
2024-09-23 32.02 32.02 32.02 32.05 0.0M
2024-09-20 32.05 32.05 32.05 31.90 0.0M
2024-09-19 31.92 31.92 31.92 32.09 0.0M
2024-09-18 31.67 31.67 31.67 31.61 0.0M
2024-09-17 31.67 31.67 31.67 31.77 0.0M
2024-09-16 31.60 31.60 31.60 31.57 0.0M
2024-09-13 31.48 31.55 31.48 31.61 0.0M
2024-09-12 31.33 31.33 31.26 31.31 0.0M
2024-09-11 30.87 30.87 30.87 30.67 0.0M
2024-09-10 30.81 30.90 30.81 30.89 0.0M
2024-09-09 30.75 30.75 30.75 30.81 0.0M
2024-09-06 30.93 30.93 30.93 30.59 0.0M
2024-09-05 31.11 31.11 31.11 31.03 0.0M
2024-09-04 31.07 31.29 31.07 31.23 0.0M
2024-09-03 31.90 31.90 31.90 31.50 0.0M
2024-09-02 31.82 31.82 31.82 31.91 0.0M
2024-08-30 31.74 31.83 31.74 31.70 0.0M
2024-08-29 31.58 31.81 31.58 31.81 0.0M
2024-08-28 31.73 31.73 31.73 31.58 0.0M
2024-08-27 31.69 31.69 31.69 31.67 0.0M
2024-08-26 31.71 31.71 31.71 31.69 0.0M
2024-08-23 31.56 31.71 31.56 31.74 0.0M
2024-08-22 31.65 31.66 31.65 31.59 0.0M
2024-08-21 31.54 31.57 31.54 31.60 0.0M
2024-08-20 31.64 31.64 31.51 31.51 0.0M
2024-08-19 31.29 31.50 31.29 31.50 0.0M
2024-08-16 31.39 31.39 31.28 31.28 0.0M
2024-08-15 30.86 30.86 30.86 31.23 0.0M
2024-08-14 30.69 30.74 30.69 30.73 0.0M
2024-08-13 30.37 30.37 30.28 30.51 0.0M
2024-08-12 30.22 30.28 30.22 30.17 0.0M
2024-08-09 30.04 30.04 30.04 30.08 0.0M
2024-08-08 29.44 29.44 29.44 29.95 0.0M
2024-08-07 29.69 29.73 29.69 29.99 0.0M
2024-08-06 29.56 29.58 29.56 29.49 0.0M
2024-08-05 29.47 29.47 29.37 29.35 0.0M
2024-08-02 30.62 30.62 29.98 29.95 0.0M
2024-08-01 31.38 31.38 30.97 30.97 0.0M
2024-07-31 31.20 31.20 31.20 31.37 0.0M
2024-07-30 31.06 31.06 31.06 30.95 0.0M
2024-07-29 31.17 31.17 31.17 30.99 0.0M
2024-07-26 30.83 30.83 30.83 30.96 0.0M
2024-07-25 30.85 30.85 30.85 30.91 0.0M
2024-07-24 31.28 31.28 31.28 31.05 0.0M
2024-07-23 31.50 31.61 31.50 31.63 0.0M
2024-07-22 31.34 31.58 31.34 31.43 0.0M
2024-07-19 31.41 31.49 31.41 31.30 0.0M
2024-07-18 31.80 31.83 31.76 31.55 0.0M
2024-07-17 31.92 31.92 31.92 31.75 0.0M
2024-07-16 31.90 32.01 31.90 32.05 0.0M
2024-07-15 31.95 31.95 31.95 32.05 0.0M
2024-07-12 31.77 31.90 31.77 31.99 0.0M
2024-07-11 31.91 31.91 31.91 31.78 0.0M
2024-07-10 31.62 31.62 31.62 31.73 0.0M
2024-07-09 31.63 31.63 31.63 31.58 0.0M
2024-07-08 31.52 31.61 31.52 31.60 0.0M
2024-07-05 31.52 31.52 31.52 31.51 0.0M
2024-07-04 31.48 31.53 31.48 31.49 0.0M
2024-07-03 31.28 31.28 31.28 31.39 0.0M
2024-07-02 31.02 31.02 31.02 31.11 0.0M
2024-07-01 31.20 31.20 31.20 31.04 0.0M
2024-06-28 31.19 31.19 31.19 31.17 0.0M
2024-06-27 31.03 31.03 31.03 31.06 0.0M
2024-06-26 31.13 31.14 31.13 31.01 0.0M
2024-06-25 31.01 31.04 31.01 31.04 0.0M
2024-06-24 31.01 31.01 31.01 31.09 0.0M
2024-06-21 31.05 31.05 31.05 30.97 0.0M
2024-06-20 31.15 31.15 31.13 31.13 0.0M
2024-06-19 31.07 31.10 31.07 31.08 0.0M
2024-06-18 31.00 31.00 30.98 30.99 0.0M
2024-06-17 30.82 30.82 30.82 30.82 0.0M
2024-06-14 30.84 30.84 30.83 30.72 0.0M
2024-06-13 30.97 30.97 30.97 30.76 0.0M
2024-06-12 30.69 30.72 30.69 30.98 0.0M
2024-06-11 30.71 30.71 30.71 30.57 0.0M
2024-06-10 30.60 30.60 30.60 30.65 0.0M
2024-06-07 30.73 30.73 30.73 30.68 0.0M
2024-06-06 30.70 30.74 30.70 30.69 0.0M
2024-06-05 30.43 30.43 30.43 30.56 0.0M
2024-06-04 30.30 30.30 30.19 30.25 0.0M
2024-06-03 30.46 30.46 30.40 30.31 0.0M
2024-05-31 30.12 30.12 30.05 30.02 0.0M
2024-05-30 30.08 30.08 30.08 30.17 0.0M
2024-05-29 30.38 30.38 30.38 30.24 0.0M
2024-05-28 30.64 30.64 30.64 30.49 0.0M
2024-05-27 30.51 30.51 30.51 30.52 0.0M
2024-05-24 30.33 30.33 30.33 30.51 0.0M
2024-05-23 30.65 30.65 30.65 30.54 0.0M
2024-05-22 30.57 30.57 30.57 30.57 0.0M
2024-05-21 30.57 30.57 30.57 30.59 0.0M
2024-05-20 30.59 30.59 30.59 30.65 0.0M
2024-05-17 30.52 30.52 30.52 30.51 0.0M
2024-05-14 30.33 30.13 30.05 30.13 0.0M
2024-05-13 30.10 30.18 30.18 30.18 0.0M
2024-05-09 29.87 29.87 29.87 30.02 0.0M
2024-05-08 30.12 29.96 29.93 29.93 0.0M
2024-05-07 29.93 31.23 29.97 29.97 0.0M
2024-05-06 29.64 29.64 29.64 29.64 0.0M
2024-05-03 29.33 29.54 29.33 29.54 0.0M
2024-05-02 29.19 29.25 29.18 29.16 0.0M
2024-04-30 29.54 29.54 29.54 29.35 0.0M
2024-04-29 29.56 29.56 29.56 29.51 0.0M
2024-04-26 29.37 29.37 29.37 29.43 0.0M
2024-04-25 29.15 29.15 29.15 28.96 0.0M
2024-04-24 29.43 29.43 29.40 29.23 0.0M
2024-04-23 29.04 29.04 29.04 29.27 0.0M
2024-04-22 28.89 28.89 28.89 28.80 0.0M
2024-04-19 28.79 28.79 28.79 28.82 0.0M
2024-04-18 29.07 29.07 29.07 29.09 0.0M
2024-04-17 29.03 29.23 29.00 29.00 0.0M
2024-04-16 29.09 29.09 29.09 29.09 0.0M
2024-04-15 29.65 29.65 29.65 29.53 0.0M
2024-04-12 29.93 29.93 29.93 29.61 0.0M
2024-04-11 29.03 29.73 29.67 29.67 0.0M
2024-04-10 30.00 30.00 29.96 29.69 0.0M
2024-04-09 29.92 29.92 29.92 29.79 0.0M
2024-04-08 29.85 29.87 29.85 29.96 0.0M
2024-04-05 29.66 29.66 29.66 29.82 0.0M
2024-04-04 30.03 30.16 30.03 30.11 0.0M
2024-04-03 29.87 29.87 29.87 30.02 0.0M
2024-04-02 30.30 30.30 29.95 29.83 0.0M
2024-03-28 30.16 30.16 30.16 30.18 0.0M
2024-03-27 30.05 30.08 30.05 30.02 0.0M
2024-03-26 30.05 30.05 30.05 30.07 0.0M
2024-03-25 30.09 30.09 30.09 30.01 0.0M
2024-03-22 30.09 30.09 30.01 30.03 0.0M
2024-03-21 30.14 30.14 30.14 30.19 0.0M
2024-03-20 29.71 29.75 29.62 29.75 0.0M
2024-03-19 29.57 29.57 29.50 29.64 0.0M
2024-03-18 29.56 29.56 29.56 29.62 0.0M
2024-03-15 29.56 29.56 29.56 29.40 0.0M
2024-03-14 29.72 29.72 29.72 29.55 0.0M
2024-03-13 29.68 29.68 29.68 29.66 0.0M
2024-03-12 29.50 29.50 29.48 29.60 0.0M
2024-03-11 29.37 29.37 29.37 29.34 0.0M
2024-03-08 29.64 29.70 29.64 29.59 0.0M
2024-03-07 29.27 29.60 29.27 29.60 0.0M
2024-03-06 29.25 29.25 29.25 29.42 0.0M
2024-03-05 29.38 29.40 29.26 29.26 0.0M
2024-03-04 29.43 29.44 29.43 29.44 0.0M
2024-03-01 29.30 29.39 29.25 29.39 0.0M
2024-02-29 29.07 29.15 29.07 29.15 0.0M
2024-02-28 29.12 29.12 29.12 29.13 0.0M
2024-02-27 29.11 29.12 29.11 29.12 0.0M
2024-02-26 29.16 29.24 29.13 29.14 0.0M
2024-02-23 29.17 29.17 29.17 29.20 0.0M
2024-02-22 28.90 28.90 28.90 29.08 0.0M
2024-02-21 28.60 28.60 28.60 28.60 0.0M
2024-02-20 28.74 28.74 28.59 28.59 0.0M
2024-02-19 28.80 28.81 28.77 28.81 0.0M
2024-02-16 28.88 28.88 28.76 28.86 0.0M
2024-02-15 28.71 28.71 28.71 28.70 0.0M
2024-02-14 28.44 28.44 28.44 28.51 0.0M
2024-02-13 28.77 28.77 28.49 28.49 0.0M
2024-02-12 28.74 28.82 28.69 28.82 0.0M
2024-02-09 28.61 28.68 28.57 28.60 0.0M
2024-02-08 28.59 28.59 28.49 28.51 0.0M
2024-02-07 28.39 28.52 28.39 28.52 0.0M
2024-02-06 28.35 28.35 28.35 28.34 0.0M
2024-02-05 28.37 28.37 28.21 28.23 0.0M
2024-02-02 28.29 28.35 28.29 28.35 0.0M
2024-02-01 27.95 27.95 27.95 27.94 0.0M
2024-01-31 28.22 28.22 28.18 28.11 0.0M
2024-01-30 28.24 28.24 28.24 28.25 0.0M
2024-01-29 28.09 28.09 28.09 28.09 0.0M
2024-01-26 28.22 28.12 28.07 28.12 0.0M
2024-01-25 27.94 27.94 27.94 28.03 0.0M
2024-01-24 28.00 28.00 28.00 28.06 0.0M
2024-01-23 27.85 27.85 27.82 27.79 0.0M
2024-01-22 27.82 27.82 27.82 27.86 0.0M
2024-01-19 27.54 27.54 27.54 27.56 0.0M
2024-01-18 27.27 27.27 27.27 27.39 0.0M
2024-01-17 27.27 27.27 27.27 27.25 0.0M
2024-01-16 27.36 27.36 27.36 27.50 0.0M
2024-01-15 27.85 27.60 27.60 27.60 0.0M
2024-01-12 27.48 27.58 27.48 27.58 0.0M
2024-01-11 27.63 27.63 27.63 27.34 0.0M
2024-01-10 27.39 27.39 27.39 27.45 0.0M
2024-01-09 27.39 27.39 27.39 27.35 0.0M
2024-01-08 27.09 27.09 27.09 27.24 0.0M
2024-01-05 27.04 27.04 27.04 27.18 0.0M
2024-01-04 27.17 27.17 27.17 27.24 0.0M
2024-01-03 27.34 27.34 27.34 27.13 0.0M
2024-01-02 27.48 27.60 27.60 27.60 0.0M