HSBC MSCI World UCITS ETF EUR Hedged (Acc)

H41H
🏛️ germany →
37.00
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
2024-12-30 33.19 33.21 33.01 33.01 0.0M
2024-12-27 33.43 33.75 33.20 33.32 0.0M
2024-12-23 33.13 33.13 32.98 32.98 0.0M
2024-12-20 32.66 33.10 32.36 33.10 0.0M
2024-12-19 32.89 33.01 32.89 32.94 0.0M
2024-12-18 33.71 33.77 33.71 33.71 0.0M
2024-12-17 33.69 33.69 33.69 33.69 0.0M
2024-12-16 33.72 33.82 33.72 33.81 0.0M
2024-12-13 33.79 33.87 33.71 33.73 0.0M
2024-12-12 33.90 33.90 33.88 33.88 0.0M
2024-12-11 33.67 33.93 33.67 33.93 0.0M
2024-12-10 33.78 33.83 33.76 33.76 0.0M
2024-12-09 34.01 34.01 33.89 33.89 0.0M
2024-12-06 33.91 33.98 33.90 33.98 0.0M
2024-12-05 33.95 33.99 33.95 33.99 0.0M
2024-12-04 33.83 33.94 33.83 33.90 0.0M
2024-12-03 33.77 33.78 33.72 33.72 0.0M
2024-12-02 33.55 33.70 33.55 33.69 0.0M
2024-11-29 33.48 33.60 33.39 33.60 0.0M
2024-11-28 33.45 33.50 33.45 33.50 0.0M
2024-11-27 33.47 33.47 33.36 33.36 0.0M
2024-11-26 33.32 33.48 33.32 33.43 0.0M
2024-11-25 33.48 33.48 33.40 33.40 0.0M
2024-11-22 33.21 33.34 33.05 33.24 0.0M
2024-11-21 32.94 33.12 32.94 33.12 0.0M
2024-11-20 33.04 33.04 32.75 32.75 0.0M
2024-11-19 32.95 32.95 32.71 32.88 0.0M
2024-11-18 32.78 32.93 32.77 32.93 0.0M
2024-11-15 32.98 32.98 32.75 32.76 0.0M
2024-11-14 33.26 33.32 33.26 33.28 0.0M
2024-11-13 33.15 33.27 33.14 33.27 0.0M
2024-11-12 33.35 33.36 33.24 33.24 0.0M
2024-11-11 33.48 33.49 33.46 33.46 0.0M
2024-11-08 33.29 33.32 33.18 33.28 0.0M
2024-11-07 33.04 33.21 33.04 33.21 0.0M
2024-11-06 32.87 33.02 32.81 32.89 0.0M
2024-11-05 32.12 32.34 32.11 32.34 0.0M
2024-11-04 32.15 32.22 32.13 32.13 0.0M
2024-11-01 32.06 32.30 32.06 32.29 0.0M
2024-10-31 32.28 32.35 32.09 32.09 0.0M
2024-10-30 32.70 32.70 32.61 32.65 0.0M
2024-10-29 32.71 32.71 32.63 32.65 0.0M
2024-10-28 32.69 32.70 32.63 32.69 0.0M
2024-10-25 32.56 32.82 32.54 32.69 0.0M
2024-10-24 32.56 32.66 32.51 32.51 0.0M
2024-10-23 32.70 32.70 32.53 32.53 0.0M
2024-10-22 32.70 32.70 32.61 32.69 0.0M
2024-10-21 32.87 32.88 32.68 32.68 0.0M
2024-10-18 32.78 32.88 32.78 32.88 0.0M
2024-10-17 32.74 32.86 32.74 32.83 0.0M
2024-10-16 32.59 32.64 32.59 32.63 0.0M
2024-10-15 32.86 32.86 32.70 32.70 0.0M
2024-10-14 32.63 32.82 32.63 32.82 0.0M
2024-10-11 32.44 32.68 32.44 32.64 0.0M
2024-10-10 32.48 32.48 32.40 32.44 0.0M
2024-10-09 32.22 32.47 32.22 32.45 0.0M
2024-10-08 32.02 32.28 32.02 32.24 0.0M
2024-10-07 32.29 32.29 32.21 32.26 0.0M
2024-10-04 32.04 32.24 32.04 32.13 0.0M
2024-10-03 32.09 32.09 32.00 32.05 0.0M
2024-10-02 32.04 32.16 32.02 32.16 0.0M
2024-10-01 32.34 32.36 32.05 32.05 0.0M
2024-09-30 32.23 32.23 32.15 32.21 0.0M
2024-09-27 32.27 32.36 32.27 32.36 0.0M
2024-09-26 32.39 32.43 32.27 32.27 0.0M
2024-09-25 32.06 32.18 32.06 32.15 0.0M
2024-09-24 32.18 32.18 32.08 32.11 0.0M
2024-09-23 32.00 32.08 32.00 32.08 0.0M
2024-09-20 32.05 32.05 31.91 31.91 0.0M
2024-09-19 31.94 32.09 31.94 32.08 0.0M
2024-09-18 31.67 31.67 31.59 31.59 0.0M
2024-09-17 31.69 31.75 31.69 31.75 0.0M
2024-09-16 31.57 31.62 31.56 31.57 0.0M
2024-09-13 31.48 31.64 31.48 31.64 0.0M
2024-09-12 31.32 31.35 31.29 31.31 0.0M
2024-09-11 30.87 30.92 30.61 30.70 0.0M
2024-09-10 30.82 30.92 30.82 30.88 0.0M
2024-09-09 30.75 30.86 30.75 30.86 0.0M
2024-09-06 30.93 30.93 30.63 30.63 0.0M
2024-09-05 31.11 31.17 31.02 31.02 0.0M
2024-09-04 31.07 31.30 31.07 31.23 0.0M
2024-09-03 31.89 31.89 31.53 31.53 0.0M
2024-09-02 31.85 31.95 31.84 31.91 0.0M
2024-08-30 31.74 31.81 31.69 31.69 0.0M
2024-08-29 31.58 31.83 31.58 31.83 0.0M
2024-08-28 31.73 31.78 31.58 31.58 0.0M
2024-08-27 31.70 31.75 31.66 31.66 0.0M
2024-08-26 31.71 31.79 31.68 31.68 0.0M
2024-08-23 31.56 31.76 31.56 31.76 0.0M
2024-08-22 31.65 31.71 31.59 31.59 0.0M
2024-08-21 31.54 31.61 31.54 31.61 0.0M
2024-08-20 31.64 31.64 31.51 31.51 0.0M
2024-08-19 31.32 31.51 31.30 31.50 0.0M
2024-08-16 31.39 31.39 31.17 31.29 0.0M
2024-08-15 30.83 31.24 30.82 31.24 0.0M
2024-08-14 30.69 30.77 30.67 30.77 0.0M
2024-08-13 30.34 30.52 30.24 30.52 0.0M
2024-08-12 30.19 30.34 30.18 30.18 0.0M
2024-08-09 30.03 30.15 30.03 30.09 0.0M
2024-08-08 29.44 29.96 29.44 29.96 0.0M
2024-08-07 29.68 30.07 29.68 30.01 0.0M
2024-08-06 29.56 29.59 29.34 29.56 0.0M
2024-08-05 29.58 29.58 28.79 29.40 0.0M
2024-08-02 30.49 30.49 29.95 30.01 0.0M
2024-08-01 31.37 31.37 30.96 30.96 0.0M
2024-07-31 31.20 31.38 31.19 31.38 0.0M
2024-07-30 31.07 31.14 30.93 30.93 0.0M
2024-07-29 31.19 31.19 30.93 30.93 0.0M
2024-07-26 30.82 30.99 30.82 30.96 0.0M
2024-07-25 30.83 30.93 30.69 30.93 0.0M
2024-07-24 31.28 31.28 31.07 31.07 0.0M
2024-07-23 31.50 31.64 31.50 31.64 0.0M
2024-07-22 31.35 31.45 31.35 31.44 0.0M
2024-07-19 31.41 31.45 31.30 31.30 0.0M
2024-07-18 31.80 31.80 31.51 31.51 0.0M
2024-07-17 31.92 31.92 31.76 31.77 0.0M
2024-07-16 31.93 32.01 31.93 32.01 0.0M
2024-07-15 31.95 32.04 31.95 32.02 0.0M
2024-07-12 31.77 32.00 31.77 32.00 0.0M
2024-07-11 31.91 31.91 31.75 31.75 0.0M
2024-07-10 31.62 31.76 31.62 31.76 0.0M
2024-07-09 31.63 31.67 31.59 31.59 0.0M
2024-07-08 31.52 31.59 31.52 31.59 0.0M
2024-07-05 31.55 31.55 31.52 31.53 0.0M
2024-07-04 31.47 31.52 31.47 31.51 0.0M
2024-07-03 31.28 31.41 31.28 31.41 0.0M
2024-07-02 31.02 31.15 30.99 31.15 0.0M
2024-07-01 31.20 31.20 31.04 31.05 0.0M
2024-06-28 31.19 31.23 31.19 31.21 0.0M
2024-06-27 31.03 31.05 31.03 31.05 0.0M
2024-06-26 31.13 31.13 31.02 31.02 0.0M
2024-06-25 30.99 31.06 30.99 31.06 0.0M
2024-06-24 31.01 31.11 31.01 31.11 0.0M
2024-06-21 31.03 31.03 30.91 30.95 0.0M
2024-06-20 31.12 31.19 31.12 31.13 0.0M
2024-06-19 31.07 31.08 31.04 31.04 0.0M
2024-06-18 31.01 31.01 30.97 31.01 0.0M
2024-06-17 30.82 30.82 30.76 30.82 0.0M
2024-06-14 30.84 30.84 30.62 30.74 0.0M
2024-06-13 30.95 30.95 30.79 30.80 0.0M
2024-06-12 30.69 31.00 30.69 30.99 0.0M
2024-06-11 30.71 30.71 30.55 30.58 0.0M
2024-06-10 30.55 30.66 30.55 30.66 0.0M
2024-06-07 30.73 30.73 30.65 30.71 0.0M
2024-06-06 30.70 30.72 30.68 30.68 0.0M
2024-06-05 30.40 30.58 30.40 30.56 0.0M
2024-06-04 30.30 30.30 30.18 30.20 0.0M
2024-06-03 30.46 30.46 30.31 30.31 0.0M
2024-05-31 30.12 30.21 30.05 30.05 0.0M
2024-05-30 30.08 30.19 30.08 30.19 0.0M
2024-05-29 30.38 30.38 30.24 30.24 0.0M
2024-05-28 30.57 30.57 30.49 30.49 0.0M
2024-05-27 30.49 30.55 30.49 30.55 0.0M
2024-05-24 30.33 30.50 30.33 30.50 0.0M
2024-05-23 30.65 30.70 30.55 30.55 0.0M
2024-05-22 30.57 30.57 30.55 30.56 0.0M
2024-05-21 30.57 30.58 30.57 30.58 0.0M
2024-05-20 30.61 30.66 30.60 30.66 0.0M
2024-05-17 30.52 30.54 30.50 30.50 0.0M
2024-05-16 30.60 30.61 30.57 30.61 0.0M
2024-05-15 30.27 30.48 30.26 30.47 0.0M
2024-05-14 30.10 30.16 30.06 30.16 0.0M
2024-05-13 30.16 30.16 30.11 30.11 0.0M
2024-05-10 30.12 30.20 30.10 30.10 0.0M
2024-05-09 29.88 30.02 29.87 30.02 0.0M
2024-05-08 29.93 29.94 29.88 29.91 0.0M
2024-05-07 29.86 29.95 29.86 29.95 0.0M
2024-05-06 29.61 29.78 29.61 29.75 0.0M
2024-05-03 29.33 29.50 29.33 29.50 0.0M
2024-05-02 29.17 29.25 29.09 29.15 0.0M
2024-04-30 29.55 29.55 29.37 29.37 0.0M
2024-04-29 29.53 29.53 29.48 29.48 0.0M
2024-04-26 29.37 29.46 29.35 29.43 0.0M
2024-04-25 29.14 29.14 28.95 28.95 0.0M
2024-04-24 29.40 29.40 29.24 29.24 0.0M
2024-04-23 29.02 29.26 29.02 29.26 0.0M
2024-04-22 28.87 28.87 28.82 28.82 0.0M
2024-04-19 28.73 28.86 28.73 28.82 0.0M
2024-04-18 29.06 29.07 29.01 29.07 0.0M
2024-04-17 29.04 29.19 28.98 28.98 0.0M
2024-04-16 29.09 29.14 29.03 29.09 0.0M
2024-04-15 29.65 29.65 29.56 29.56 0.0M
2024-04-12 29.93 29.93 29.59 29.64 0.0M
2024-04-11 29.73 29.73 29.62 29.64 0.0M
2024-04-10 30.01 30.01 29.58 29.68 0.0M
2024-04-09 29.92 29.92 29.77 29.77 0.0M
2024-04-08 29.85 29.93 29.85 29.93 0.0M
2024-04-05 29.68 29.84 29.68 29.81 0.0M
2024-04-04 30.03 30.13 30.03 30.13 0.0M
2024-04-03 29.87 30.04 29.87 30.01 0.0M
2024-04-02 30.09 30.13 29.84 29.84 0.0M
2024-03-28 30.16 30.19 30.08 30.18 0.0M
2024-03-27 30.05 30.09 30.02 30.04 0.0M
2024-03-26 30.05 30.10 30.05 30.06 0.0M
2024-03-25 30.04 30.05 29.94 30.01 0.0M
2024-03-22 30.09 30.10 30.05 30.05 0.0M
2024-03-21 30.14 30.17 30.12 30.17 0.0M
2024-03-20 29.73 29.77 29.73 29.74 0.0M
2024-03-19 29.57 29.67 29.48 29.67 0.0M
2024-03-18 29.52 29.63 29.52 29.62 0.0M
2024-03-15 29.56 29.64 29.41 29.41 0.0M
2024-03-14 29.72 29.74 29.57 29.57 0.0M
2024-03-13 29.68 29.70 29.66 29.66 0.0M
2024-03-12 29.50 29.60 29.36 29.60 0.0M
2024-03-11 29.37 29.37 29.30 29.35 0.0M
2024-03-08 29.64 29.73 29.58 29.58 0.0M
2024-03-07 29.27 29.57 29.27 29.57 0.0M
2024-03-06 29.25 29.44 29.25 29.41 0.0M
2024-03-05 29.38 29.39 29.24 29.24 0.0M
2024-03-04 29.44 29.47 29.42 29.42 0.0M
2024-03-01 29.30 29.40 29.25 29.36 0.0M
2024-02-29 29.07 29.13 29.06 29.13 0.0M
2024-02-28 29.12 29.16 29.06 29.11 0.0M
2024-02-27 29.11 29.14 29.11 29.11 0.0M
2024-02-26 29.15 29.18 29.15 29.16 0.0M
2024-02-23 29.17 29.20 29.17 29.20 0.0M
2024-02-22 28.96 29.09 28.96 29.09 0.0M
2024-02-21 28.60 28.60 28.59 28.59 0.0M
2024-02-20 28.74 28.74 28.62 28.62 0.0M
2024-02-19 28.78 28.80 28.78 28.80 0.0M
2024-02-16 28.88 28.93 28.84 28.88 0.0M
2024-02-15 28.71 28.72 28.71 28.72 0.0M
2024-02-14 28.44 28.54 28.44 28.49 0.0M
2024-02-13 28.75 28.75 28.46 28.46 0.0M
2024-02-12 28.72 28.84 28.69 28.84 0.0M
2024-02-09 28.62 28.68 28.57 28.61 0.0M
2024-02-08 28.57 28.57 28.50 28.53 0.0M
2024-02-07 28.39 28.54 28.37 28.50 0.0M
2024-02-06 28.35 28.35 28.28 28.34 0.0M
2024-02-05 28.33 28.36 28.26 28.26 0.0M
2024-02-02 28.29 28.33 28.22 28.33 0.0M
2024-02-01 27.95 28.01 27.95 27.97 0.0M
2024-01-31 28.22 28.22 28.08 28.08 0.0M
2024-01-30 28.24 28.26 28.24 28.26 0.0M
2024-01-29 28.09 28.11 28.09 28.11 0.0M
2024-01-26 27.96 28.13 27.96 28.13 0.0M
2024-01-25 27.93 28.04 27.93 28.04 0.0M
2024-01-24 28.00 28.07 28.00 28.05 0.0M
2024-01-23 27.85 27.85 27.79 27.79 0.0M
2024-01-22 27.82 27.85 27.82 27.85 0.0M
2024-01-19 27.53 27.59 27.52 27.55 0.0M
2024-01-18 27.27 27.40 27.27 27.40 0.0M
2024-01-17 27.27 27.27 27.26 27.26 0.0M
2024-01-16 27.36 27.51 27.36 27.51 0.0M
2024-01-15 27.58 27.58 27.53 27.54 0.0M
2024-01-12 27.48 27.55 27.47 27.55 0.0M
2024-01-11 27.63 27.63 27.33 27.33 0.0M
2024-01-10 27.39 27.47 27.39 27.43 0.0M
2024-01-09 27.39 27.39 27.31 27.36 0.0M
2024-01-08 27.11 27.25 27.04 27.25 0.0M
2024-01-05 27.04 27.26 26.99 27.18 0.0M
2024-01-04 27.17 27.23 27.12 27.23 0.0M
2024-01-03 27.34 27.34 27.11 27.13 0.0M
2024-01-02 27.53 27.53 27.32 27.32 0.0M