HSBC MSCI Emerging Markets Value Screened UCITS ETF USD Acc

H41E
🏛️ germany →
15.15
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 15.14 15.15 15.12 15.15 0.0M
2025-09-25 15.28 15.29 15.25 15.28 0.0M
2025-09-24 15.31 15.34 15.31 15.34 0.0M
2025-09-23 15.26 15.34 15.26 15.34 0.0M
2025-09-22 15.31 15.31 15.27 15.27 0.0M
2025-09-19 15.21 15.24 15.21 15.24 0.0M
2025-09-18 15.20 15.26 15.20 15.21 0.0M
2025-09-17 15.16 15.20 15.16 15.20 0.0M
2025-09-16 15.15 15.15 15.04 15.04 0.0M
2025-09-15 15.06 15.06 15.04 15.05 0.0M
2025-09-12 15.05 15.06 15.03 15.03 0.0M
2025-09-11 14.90 14.97 14.90 14.97 0.0M
2025-09-10 14.90 14.90 14.86 14.86 0.0M
2025-09-09 14.58 14.65 14.58 14.65 0.0M
2025-09-08 14.50 14.51 14.49 14.51 0.0M
2025-09-05 14.41 14.41 14.30 14.34 0.0M
2025-09-04 14.28 14.30 14.27 14.27 0.0M
2025-09-03 14.32 14.40 14.31 14.31 0.0M
2025-09-02 14.28 14.28 14.21 14.21 0.0M
2025-09-01 14.22 14.25 14.22 14.22 0.0M
2025-08-29 14.28 14.28 14.21 14.21 0.0M
2025-08-28 14.31 14.31 14.26 14.30 0.0M
2025-08-27 14.34 14.34 14.31 14.31 0.0M
2025-08-26 14.43 14.46 14.41 14.41 0.0M
2025-08-25 14.46 14.46 14.43 14.45 0.0M
2025-08-22 14.36 14.42 14.36 14.42 0.0M
2025-08-21 14.31 14.34 14.27 14.34 0.0M
2025-08-20 14.35 14.35 14.25 14.26 0.0M
2025-08-19 14.39 14.39 14.35 14.35 0.0M
2025-08-18 14.38 14.39 14.36 14.37 0.0M
2025-08-15 14.42 14.42 14.33 14.33 0.0M
2025-08-14 14.45 14.45 14.39 14.39 0.0M
2025-08-13 14.50 14.54 14.50 14.53 0.0M
2025-08-12 14.37 14.37 14.34 14.37 0.0M
2025-08-11 14.26 14.32 14.26 14.30 0.0M
2025-08-08 14.25 14.27 14.23 14.23 0.0M
2025-08-07 14.26 14.34 14.26 14.27 0.0M
2025-08-06 14.20 14.20 14.10 14.10 0.0M
2025-08-05 14.25 14.29 14.18 14.18 0.0M
2025-08-04 14.14 14.14 14.09 14.09 0.0M
2025-08-01 14.19 14.19 13.98 13.98 0.0M
2025-07-31 14.32 14.40 14.32 14.33 0.0M
2025-07-30 14.39 14.42 14.39 14.39 0.0M
2025-07-29 14.34 14.37 14.34 14.34 0.0M
2025-07-28 14.27 14.27 14.27 14.27 0.0M
2025-07-25 14.20 14.23 14.20 14.21 0.0M
2025-07-24 14.31 14.31 14.23 14.23 0.0M
2025-07-23 14.30 14.33 14.28 14.28 0.0M
2025-07-22 14.18 14.20 14.16 14.16 0.0M
2025-07-21 14.27 14.29 14.27 14.27 0.0M
2025-07-18 14.29 14.30 14.27 14.27 0.0M
2025-07-17 14.29 14.29 14.24 14.29 0.0M
2025-07-16 14.23 14.23 14.08 14.08 0.0M
2025-07-15 14.18 14.22 14.18 14.22 0.0M
2025-07-14 14.10 14.10 14.05 14.05 0.0M
2025-07-11 14.10 14.10 14.01 14.01 0.0M
2025-07-10 14.06 14.07 14.02 14.07 0.0M
2025-07-09 13.99 14.02 13.95 13.96 0.0M
2025-07-08 14.00 14.01 13.98 14.00 0.0M
2025-07-07 13.86 13.92 13.86 13.92 0.0M
2025-07-04 13.90 13.90 13.87 13.88 0.0M
2025-07-03 13.98 14.01 13.95 14.01 0.0M
2025-07-02 13.89 13.89 13.86 13.87 0.0M
2025-07-01 13.88 13.88 13.81 13.81 0.0M
2025-06-30 13.85 13.85 13.79 13.79 0.0M
2025-06-27 13.91 13.91 13.85 13.86 0.0M
2025-06-26 14.00 14.00 13.91 13.94 0.0M
2025-06-25 14.02 14.07 13.97 13.97 0.0M
2025-06-24 13.91 13.93 13.88 13.93 0.0M
2025-06-23 13.60 13.67 13.60 13.61 0.0M
2025-06-20 13.67 13.70 13.60 13.60 0.0M
2025-06-19 13.60 13.60 13.51 13.51 0.0M
2025-06-18 13.75 13.75 13.69 13.69 0.0M
2025-06-17 13.75 13.75 13.70 13.71 0.0M
2025-06-16 13.73 13.82 13.73 13.82 0.0M
2025-06-13 13.64 13.70 13.64 13.66 0.0M
2025-06-12 13.84 13.84 13.76 13.78 0.0M
2025-06-11 13.97 14.00 13.90 13.90 0.0M
2025-06-10 13.84 13.84 13.81 13.81 0.0M
2025-06-09 13.74 13.80 13.74 13.78 0.0M
2025-06-06 13.59 13.68 13.59 13.64 0.0M
2025-06-05 13.60 13.62 13.54 13.62 0.0M
2025-06-04 13.52 13.55 13.50 13.50 0.0M
2025-06-03 13.27 13.35 13.27 13.35 0.0M
2025-06-02 13.16 13.16 13.14 13.16 0.0M
2025-05-30 13.33 13.34 13.21 13.21 0.0M
2025-05-29 13.52 13.53 13.34 13.34 0.0M
2025-05-28 13.39 13.41 13.38 13.38 0.0M
2025-05-27 13.32 13.34 13.30 13.33 0.0M
2025-05-26 13.35 13.36 13.35 13.35 0.0M
2025-05-23 13.44 13.45 13.36 13.37 0.0M
2025-05-22 13.43 13.47 13.42 13.47 0.0M
2025-05-21 13.48 13.56 13.48 13.52 0.0M
2025-05-20 13.49 13.50 13.49 13.49 0.0M
2025-05-19 13.49 13.52 13.42 13.51 0.0M
2025-05-16 13.61 13.67 13.61 13.64 0.0M
2025-05-15 13.57 13.62 13.57 13.62 0.0M
2025-05-14 13.60 13.65 13.60 13.65 0.0M
2025-05-13 13.53 13.56 13.48 13.54 0.0M
2025-05-12 13.52 13.62 13.50 13.55 0.0M
2025-05-09 13.07 13.12 13.07 13.11 0.0M
2025-05-08 12.99 13.00 12.97 13.00 0.0M
2025-05-07 12.93 12.93 12.90 12.91 0.0M
2025-05-06 13.03 13.04 12.99 13.04 0.0M
2025-05-05 13.04 13.17 13.04 13.17 0.0M
2025-05-02 12.93 12.98 12.93 12.96 0.0M
2025-04-30 12.62 12.68 12.57 12.61 0.0M
2025-04-29 12.55 12.58 12.55 12.55 0.0M
2025-04-28 12.57 12.59 12.50 12.50 0.0M
2025-04-25 12.54 12.54 12.47 12.49 0.0M
2025-04-24 12.37 12.55 12.37 12.55 0.0M
2025-04-23 12.44 12.57 12.42 12.46 0.0M
2025-04-22 12.08 12.15 12.06 12.15 0.0M
2025-04-17 12.19 12.19 12.15 12.15 0.0M
2025-04-16 12.10 12.16 12.06 12.16 0.0M
2025-04-15 12.23 12.28 12.22 12.28 0.0M
2025-04-14 12.03 12.18 12.03 12.11 0.0M
2025-04-11 11.92 11.95 11.78 11.87 0.0M
2025-04-10 12.08 12.08 11.76 11.76 0.0M
2025-04-09 11.54 11.54 11.31 11.37 0.0M
2025-04-08 11.75 11.99 11.73 11.85 0.0M
2025-04-07 11.45 11.78 11.45 11.78 0.0M
2025-04-04 12.68 12.72 12.04 12.11 0.0M
2025-04-03 12.88 12.88 12.70 12.75 0.0M
2025-04-02 13.32 13.32 13.26 13.26 0.0M
2025-04-01 13.35 13.35 13.26 13.34 0.0M
2025-03-31 13.14 13.21 13.12 13.21 0.0M
2025-03-28 13.42 13.43 13.25 13.25 0.0M
2025-03-27 13.57 13.60 13.55 13.59 0.0M
2025-03-26 13.62 13.64 13.52 13.57 0.0M
2025-03-25 13.59 13.64 13.59 13.61 0.0M
2025-03-24 13.61 13.64 13.58 13.64 0.0M
2025-03-21 13.52 13.53 13.49 13.53 0.0M
2025-03-20 13.61 13.61 13.55 13.55 0.0M
2025-03-19 13.60 13.66 13.60 13.62 0.0M
2025-03-18 13.61 13.62 13.53 13.58 0.0M
2025-03-17 13.46 13.57 13.45 13.57 0.0M
2025-03-14 13.38 13.43 13.38 13.42 0.0M
2025-03-13 13.21 13.26 13.19 13.26 0.0M
2025-03-12 13.25 13.30 13.25 13.29 0.0M
2025-03-11 13.26 13.26 13.14 13.19 0.0M
2025-03-10 13.41 13.41 13.27 13.27 0.0M
2025-03-07 13.51 13.51 13.42 13.42 0.0M
2025-03-06 13.58 13.58 13.53 13.53 0.0M
2025-03-05 13.60 13.60 13.51 13.51 0.0M
2025-03-04 13.59 13.59 13.46 13.48 0.0M
2025-03-03 13.77 13.77 13.65 13.68 0.0M
2025-02-28 13.72 13.80 13.72 13.75 0.0M
2025-02-27 14.10 14.15 14.03 14.12 0.0M
2025-02-26 14.17 14.18 14.12 14.18 0.0M
2025-02-25 14.05 14.05 13.90 13.99 0.0M
2025-02-24 14.19 14.19 14.08 14.08 0.0M
2025-02-21 14.31 14.39 14.31 14.38 0.0M
2025-02-20 14.24 14.30 14.24 14.26 0.0M
2025-02-19 14.29 14.30 14.22 14.26 0.0M
2025-02-18 14.22 14.24 14.15 14.22 0.0M
2025-02-17 14.12 14.15 14.12 14.15 0.0M
2025-02-14 14.05 14.10 13.99 14.02 0.0M
2025-02-13 13.97 14.03 13.97 14.03 0.0M
2025-02-12 14.07 14.10 14.04 14.05 0.0M
2025-02-11 14.02 14.06 13.98 14.04 0.0M
2025-02-10 14.14 14.18 14.10 14.12 0.0M
2025-02-07 14.00 14.07 14.00 14.01 0.0M
2025-02-06 13.87 13.95 13.87 13.91 0.0M
2025-02-05 13.81 13.82 13.77 13.82 0.0M
2025-02-04 13.85 13.95 13.85 13.91 0.0M
2025-02-03 13.67 13.80 13.67 13.77 0.0M
2025-01-31 13.87 13.88 13.84 13.84 0.0M
2025-01-30 13.65 13.78 13.65 13.77 0.0M
2025-01-29 13.70 13.75 13.67 13.67 0.0M
2025-01-28 13.48 13.50 13.46 13.47 0.0M
2025-01-27 13.50 13.50 13.43 13.44 0.0M
2025-01-24 13.70 13.70 13.66 13.67 0.0M
2025-01-23 13.64 13.69 13.62 13.67 0.0M
2025-01-22 13.56 13.62 13.53 13.61 0.0M
2025-01-21 13.61 13.61 13.58 13.58 0.0M
2025-01-20 13.65 13.69 13.59 13.67 0.0M
2025-01-17 13.54 13.66 13.54 13.64 0.0M
2025-01-16 13.62 13.62 13.56 13.57 0.0M
2025-01-15 13.33 13.50 13.33 13.50 0.0M
2025-01-14 13.42 13.44 13.36 13.36 0.0M
2025-01-13 13.33 13.33 13.31 13.31 0.0M
2025-01-10 13.46 13.47 13.39 13.39 0.0M
2025-01-09 13.47 13.55 13.47 13.53 0.0M
2025-01-08 13.52 13.55 13.52 13.55 0.0M
2025-01-07 13.54 13.62 13.54 13.55 0.0M
2025-01-06 13.62 13.75 13.62 13.65 0.0M
2025-01-03 13.60 13.65 13.57 13.65 0.0M
2025-01-02 13.44 13.62 13.44 13.62 0.0M