HSBC Emerging Market Screened Equity UCITS ETF

HSEM
🏛️ mexico →
356.83
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
2025-09-26 356.83 356.83 356.83 356.83 0.0M
2025-09-25 359.02 359.02 359.02 359.02 0.0M
2025-09-24 358.91 358.91 358.91 358.91 0.0M
2025-09-23 357.60 357.60 357.60 357.60 0.0M
2025-09-22 356.33 356.33 356.33 356.33 0.0M
2025-09-19 355.74 355.74 355.74 355.74 0.0M
2025-09-18 356.56 356.56 356.56 356.56 0.0M
2025-09-17 352.62 352.62 352.62 352.62 0.0M
2025-09-15 352.41 352.41 352.41 352.41 0.0M
2025-09-12 353.60 353.60 353.60 353.60 0.0M
2025-09-11 353.08 353.08 353.08 354.59 0.1M
2025-09-10 349.95 349.95 349.95 349.95 0.0M
2025-09-09 347.43 347.43 347.43 347.43 0.0M
2025-09-08 346.32 346.32 346.32 346.32 0.0M
2025-09-05 339.98 339.98 339.98 339.98 0.0M
2025-09-04 342.03 342.03 342.03 342.03 0.0M
2025-09-03 340.77 340.77 340.77 340.77 0.0M
2025-09-02 342.27 342.27 342.27 342.27 0.0M
2025-09-01 338.74 338.74 338.74 338.74 0.0M
2025-08-29 338.84 338.84 338.84 338.84 0.0M
2025-08-28 338.59 338.59 338.59 338.59 0.0M
2025-08-27 388.76 388.76 388.76 388.76 0.0M
2025-08-26 341.84 341.84 341.84 341.84 0.0M
2025-08-25 341.07 341.07 341.07 341.07 0.0M
2025-08-22 338.56 338.56 338.56 338.56 0.0M
2025-08-21 337.99 337.99 337.99 337.99 0.0M
2025-08-20 340.30 340.30 340.30 340.30 0.0M
2025-08-19 339.47 339.47 339.47 339.47 0.0M
2025-08-18 338.99 338.99 338.99 338.99 0.0M
2025-08-15 339.49 339.49 339.49 339.49 0.0M
2025-08-14 340.09 340.09 340.09 340.09 0.0M
2025-08-13 334.18 334.18 334.18 334.18 0.0M
2025-08-12 333.16 333.16 333.16 333.16 0.0M
2025-08-11 330.30 330.30 330.30 330.30 0.0M
2025-08-08 332.12 332.12 332.12 332.12 0.0M
2025-08-07 327.83 327.83 327.83 327.83 0.0M
2025-08-06 331.73 331.73 331.73 331.73 0.0M
2025-08-05 332.26 332.26 332.26 332.26 0.0M
2025-08-04 329.20 329.20 329.20 329.20 0.0M
2025-08-01 328.09 328.09 328.09 328.09 0.0M
2025-07-31 332.90 332.90 332.90 332.90 0.0M
2025-07-30 334.21 334.21 334.21 334.21 0.0M
2025-07-29 332.87 332.87 332.87 332.87 0.0M
2025-07-28 330.98 330.98 330.98 330.98 0.0M
2025-07-25 332.54 332.54 332.54 332.54 0.0M
2025-07-24 333.17 333.17 333.17 333.17 0.0M
2025-07-23 331.76 331.76 331.76 331.76 0.0M
2025-07-22 333.34 333.34 333.34 333.34 0.0M
2025-07-21 333.27 333.27 333.27 333.27 0.0M
2025-07-18 332.77 332.77 332.77 332.77 0.0M
2025-07-17 329.45 329.45 329.45 329.45 0.0M
2025-07-16 330.18 330.18 330.18 330.18 0.0M
2025-07-15 326.40 326.40 326.40 326.40 0.0M
2025-07-14 324.54 324.54 324.54 324.54 0.0M
2025-07-11 323.86 323.86 323.86 323.86 0.0M
2025-07-10 322.32 322.32 322.32 322.32 0.0M
2025-07-09 325.77 325.77 325.77 325.77 0.0M
2025-07-08 324.85 324.85 324.85 324.85 0.0M
2025-07-07 325.53 325.53 325.53 325.53 0.0M
2025-07-04 327.63 327.63 327.63 327.63 0.0M
2025-07-03 327.10 327.10 327.10 327.10 0.0M
2025-07-02 325.16 325.16 325.16 325.16 0.0M
2025-07-01 324.91 324.91 324.91 324.91 0.0M
2025-06-30 326.55 326.55 326.55 326.55 0.0M
2025-06-27 327.13 327.13 327.13 327.13 0.0M
2025-06-26 324.84 324.84 324.84 324.84 0.0M
2025-06-25 325.91 325.91 325.91 325.91 0.0M
2025-06-24 324.26 324.26 324.26 324.26 0.0M
2025-06-23 318.53 318.53 318.53 318.53 0.0M
2025-06-20 315.31 315.31 315.31 315.31 0.0M
2025-06-19 319.53 319.53 319.53 319.53 0.0M
2025-06-18 320.77 320.77 320.77 320.77 0.0M
2025-06-17 319.83 319.83 319.83 319.83 0.0M
2025-06-16 319.88 319.88 319.88 319.88 0.0M
2025-06-13 323.25 323.25 323.25 323.25 0.0M
2025-06-12 323.25 323.25 323.25 323.25 0.0M
2025-06-11 323.04 323.04 323.04 323.04 0.0M
2025-06-10 320.83 320.83 320.83 320.83 0.0M
2025-06-09 318.66 318.66 318.66 318.66 0.0M
2025-06-06 320.35 320.35 320.35 320.35 0.0M
2025-06-05 318.14 318.14 318.14 318.14 0.0M
2025-06-04 315.52 315.52 315.52 315.52 0.0M
2025-06-03 314.31 314.31 314.31 314.31 0.0M
2025-06-02 315.21 315.21 315.21 315.21 0.0M
2025-05-30 318.47 318.47 318.47 318.47 0.0M
2025-05-29 317.93 317.93 317.93 317.93 0.0M
2025-05-28 316.53 316.53 316.53 316.53 0.0M
2025-05-27 316.61 316.61 316.61 316.61 0.0M
2025-05-26 317.53 317.53 317.53 317.53 0.0M
2025-05-23 319.47 319.47 319.47 319.47 0.3M
2025-05-22 321.62 321.62 321.62 321.62 0.0M
2025-05-21 318.02 318.02 318.02 318.02 0.0M
2025-05-20 322.19 322.19 322.19 322.19 0.0M
2025-05-19 320.61 320.61 320.61 320.61 0.0M
2025-05-16 321.11 321.11 321.11 321.11 0.0M
2025-05-15 320.65 320.65 320.65 320.65 0.0M
2025-05-14 319.63 319.63 319.63 319.63 0.0M
2025-05-13 319.23 319.23 319.23 319.23 0.0M
2025-05-12 312.78 312.78 312.78 312.78 0.0M
2025-05-09 311.81 311.81 311.81 311.81 0.0M
2025-05-08 312.41 312.41 312.41 312.41 0.0M
2025-05-07 317.18 317.18 317.18 317.18 0.0M
2025-05-06 315.54 315.54 315.54 315.54 0.0M
2025-05-05 315.87 315.87 315.87 315.87 0.0M
2025-05-02 317.92 317.92 317.92 317.92 0.1M
2025-04-30 305.30 305.30 305.30 305.30 0.0M
2025-04-29 302.55 302.55 302.55 302.55 0.0M
2025-04-28 303.11 303.11 303.11 303.11 0.0M
2025-04-25 303.49 303.49 303.49 303.49 0.0M
2025-04-24 302.80 302.80 302.80 302.80 0.0M
2025-04-23 296.72 296.72 296.72 296.72 0.0M
2025-04-22 293.13 293.13 293.13 293.13 0.0M
2025-04-21 298.13 298.13 298.13 298.13 0.0M
2025-04-16 302.02 302.02 302.02 302.02 0.0M
2025-04-15 301.11 301.11 301.11 301.11 0.0M
2025-04-14 298.35 298.35 298.35 298.35 0.0M
2025-04-11 295.78 295.78 295.78 295.78 0.0M
2025-04-10 295.38 295.38 295.38 295.38 0.0M
2025-04-09 290.45 290.45 290.45 290.45 0.0M
2025-04-08 286.29 286.29 286.29 286.29 0.0M
2025-04-07 299.62 299.62 299.62 299.62 0.0M
2025-04-04 309.75 309.75 309.75 309.75 0.0M
2025-04-03 307.39 307.39 307.39 307.39 0.3M
2025-04-02 321.97 321.97 321.97 321.97 0.0M
2025-04-01 320.59 320.59 320.59 320.59 0.0M
2025-03-31 321.26 321.26 321.26 321.26 0.0M
2025-03-28 328.71 328.71 328.71 328.71 0.0M
2025-03-27 325.66 325.66 325.66 325.66 0.0M
2025-03-26 321.73 321.73 321.73 321.73 0.1M
2025-03-25 325.22 325.22 325.22 325.22 0.0M
2025-03-24 323.82 323.82 323.82 323.82 0.0M
2025-03-21 322.34 322.34 322.34 322.34 0.0M
2025-03-20 326.48 326.48 326.48 326.48 0.0M
2025-03-19 326.05 326.05 326.05 326.05 0.0M
2025-03-18 318.50 318.50 318.50 318.50 0.0M
2025-03-14 316.11 316.11 316.11 316.11 0.0M
2025-03-13 315.66 315.66 315.66 315.66 0.0M
2025-03-12 319.58 319.58 319.58 319.58 0.0M
2025-03-11 319.52 319.52 319.52 319.52 0.0M
2025-03-10 322.36 322.36 322.36 322.36 0.0M
2025-03-07 324.03 324.03 324.03 324.03 0.0M
2025-03-06 323.15 323.15 323.15 323.15 0.0M
2025-03-05 320.78 320.78 320.78 320.78 0.0M
2025-03-04 318.56 318.56 318.56 318.56 0.0M
2025-03-03 317.63 317.63 317.63 317.63 0.0M
2025-02-28 325.96 325.96 325.96 325.96 0.0M
2025-02-27 328.68 328.68 328.68 328.68 0.0M
2025-02-26 323.26 323.26 323.26 323.26 0.0M
2025-02-25 324.09 324.09 324.09 324.09 0.0M
2025-02-24 327.86 327.86 327.86 327.86 0.0M
2025-02-21 326.79 326.79 326.79 326.79 0.0M
2025-02-20 325.39 325.39 325.39 325.39 0.0M
2025-02-19 325.12 325.12 325.12 325.12 0.0M
2025-02-18 325.05 325.05 325.05 325.05 0.0M
2025-02-17 323.12 323.12 323.12 323.12 0.0M
2025-02-14 322.92 322.92 322.92 322.92 0.0M
2025-02-13 322.15 322.15 322.15 322.15 0.0M
2025-02-12 324.17 324.17 324.17 324.17 0.0M
2025-02-11 325.98 325.98 325.98 325.98 0.0M
2025-02-10 322.06 322.06 322.06 322.06 0.0M
2025-02-07 320.38 320.38 320.38 320.38 0.0M
2025-02-06 320.48 320.48 320.48 320.48 0.0M
2025-02-05 318.82 318.82 318.82 318.82 0.0M
2025-02-04 321.22 321.22 321.22 321.22 0.0M
2025-01-31 319.71 319.71 319.71 319.71 0.0M
2025-01-30 317.26 317.26 317.26 317.26 0.0M
2025-01-29 312.27 312.27 312.27 312.27 0.0M
2025-01-28 314.97 314.97 314.97 314.97 0.0M
2025-01-27 313.71 313.71 313.71 313.71 0.0M
2025-01-24 314.13 314.13 314.13 314.13 0.0M
2025-01-23 315.78 315.78 315.78 315.78 0.0M
2025-01-22 314.31 314.31 314.31 314.31 0.0M
2025-01-21 316.79 316.79 316.79 316.79 0.0M
2025-01-20 316.22 316.22 316.22 316.22 0.0M
2025-01-17 313.90 313.90 313.90 313.90 0.0M
2025-01-16 308.56 308.56 308.56 308.56 0.0M
2025-01-15 307.35 307.35 307.35 307.35 0.0M
2025-01-14 307.77 307.77 307.77 307.77 0.0M
2025-01-13 306.45 306.45 306.45 306.45 0.0M
2025-01-10 308.97 308.97 308.97 308.97 0.0M
2025-01-09 308.00 308.00 308.00 308.00 0.0M
2025-01-08 306.78 306.78 306.78 306.78 0.0M
2025-01-07 312.68 312.68 312.68 312.68 0.0M
2025-01-06 315.17 315.17 315.17 315.17 0.0M
2025-01-03 314.78 314.78 314.78 314.78 0.0M
2025-01-02 313.22 313.22 313.22 313.22 0.0M