HSBC MSCI World UCITS ETF USD (Acc)

HMWA
🏛️ germany →
35.19
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 35.16 35.31 35.14 35.19 0.0M
2025-09-25 35.09 35.16 35.00 35.14 0.0M
2025-09-24 35.16 35.27 35.15 35.20 0.0M
2025-09-23 35.25 35.32 35.23 35.26 0.0M
2025-09-22 35.21 35.21 35.08 35.20 0.0M
2025-09-19 35.04 35.23 35.04 35.13 0.0M
2025-09-18 34.97 35.16 34.93 35.12 0.0M
2025-09-17 34.75 34.79 34.70 34.72 0.0M
2025-09-16 35.00 35.04 34.73 34.74 0.1M
2025-09-15 35.04 35.07 34.98 35.02 0.0M
2025-09-12 34.94 35.03 34.92 34.99 0.0M
2025-09-11 34.87 34.98 34.84 34.98 0.0M
2025-09-10 34.84 34.89 34.75 34.75 0.0M
2025-09-09 34.51 34.57 34.50 34.57 0.0M
2025-09-08 34.53 34.58 34.49 34.56 0.0M
2025-09-05 34.72 34.73 34.26 34.35 0.0M
2025-09-04 34.45 34.59 34.45 34.57 0.0M
2025-09-03 34.36 34.42 34.29 34.29 0.0M
2025-09-02 34.40 34.41 34.03 34.03 0.0M
2025-09-01 34.38 34.45 34.35 34.45 0.0M
2025-08-29 34.64 34.64 34.34 34.36 0.0M
2025-08-28 34.70 34.76 34.55 34.62 0.0M
2025-08-27 34.67 34.75 34.66 34.71 0.0M
2025-08-26 34.46 34.49 34.39 34.44 0.0M
2025-08-25 34.43 34.52 34.42 34.51 0.0M
2025-08-22 34.30 34.54 34.30 34.54 0.0M
2025-08-21 34.36 34.37 34.19 34.34 0.0M
2025-08-20 34.32 34.36 34.06 34.22 0.0M
2025-08-19 34.39 34.49 34.37 34.41 0.0M
2025-08-18 34.39 34.42 34.35 34.40 0.0M
2025-08-15 34.59 34.59 34.34 34.35 0.0M
2025-08-14 34.37 34.50 34.37 34.45 0.0M
2025-08-13 34.31 34.41 34.27 34.27 0.0M
2025-08-12 34.19 34.25 34.13 34.22 0.0M
2025-08-11 34.17 34.23 34.15 34.20 0.0M
2025-08-08 33.97 34.05 33.97 33.99 0.0M
2025-08-07 33.86 34.11 33.86 33.91 0.0M
2025-08-06 33.94 33.94 33.75 33.85 0.0M
2025-08-05 34.07 34.09 33.75 33.75 0.0M
2025-08-04 33.53 33.84 33.53 33.84 0.0M
2025-08-01 34.15 34.15 33.30 33.45 0.0M
2025-07-31 34.66 34.72 34.42 34.47 0.0M
2025-07-30 34.21 34.46 34.19 34.38 0.0M
2025-07-29 34.32 34.36 34.24 34.24 0.0M
2025-07-28 34.05 34.11 34.05 34.09 0.0M
2025-07-25 33.73 33.85 33.71 33.82 0.0M
2025-07-24 33.77 33.83 33.74 33.74 0.0M
2025-07-23 33.59 33.70 33.59 33.65 0.0M
2025-07-22 33.49 33.53 33.37 33.37 0.0M
2025-07-21 33.65 33.70 33.59 33.59 0.0M
2025-07-18 33.74 33.74 33.56 33.56 0.0M
2025-07-17 33.57 33.67 33.56 33.67 0.0M
2025-07-16 33.29 33.51 33.01 33.01 0.0M
2025-07-15 33.48 33.53 33.45 33.51 0.0M
2025-07-14 33.21 33.31 33.17 33.31 0.0M
2025-07-11 33.40 33.40 33.23 33.29 0.0M
2025-07-10 33.22 33.50 33.22 33.50 0.0M
2025-07-09 33.11 33.30 33.11 33.25 0.0M
2025-07-08 33.10 33.20 33.08 33.14 0.0M
2025-07-07 33.10 33.35 33.09 33.13 0.0M
2025-07-04 33.11 33.11 32.99 33.03 0.0M
2025-07-03 33.00 33.27 32.97 33.25 0.0M
2025-07-02 32.97 32.98 32.85 32.92 0.0M
2025-07-01 32.90 32.92 32.71 32.84 0.0M
2025-06-30 32.97 32.99 32.89 32.89 0.0M
2025-06-27 32.84 32.97 32.84 32.97 0.0M
2025-06-26 32.64 32.70 32.59 32.70 0.0M
2025-06-25 32.79 32.86 32.67 32.67 0.0M
2025-06-24 32.77 32.77 32.66 32.69 0.0M
2025-06-23 32.39 32.55 32.36 32.39 0.0M
2025-06-20 32.45 32.62 32.40 32.46 0.0M
2025-06-19 32.58 32.58 32.38 32.38 0.0M
2025-06-18 32.62 32.71 32.58 32.63 0.0M
2025-06-17 32.58 32.69 32.52 32.64 0.0M
2025-06-16 32.59 32.76 32.54 32.71 0.0M
2025-06-13 32.45 32.70 32.45 32.59 0.0M
2025-06-12 32.77 32.77 32.42 32.71 0.0M
2025-06-11 33.09 33.10 33.00 33.00 0.0M
2025-06-10 33.06 33.08 32.97 33.01 0.0M
2025-06-09 32.97 33.02 32.96 33.01 0.0M
2025-06-06 32.81 33.07 32.79 33.00 0.0M
2025-06-05 32.87 32.95 32.60 32.88 0.0M
2025-06-04 32.92 32.97 32.80 32.86 0.0M
2025-06-03 32.56 32.85 32.50 32.85 0.0M
2025-06-02 32.44 32.51 32.34 32.45 0.1M
2025-05-30 32.65 32.77 32.57 32.61 0.0M
2025-05-29 33.15 33.26 32.60 32.61 0.0M
2025-05-28 32.81 32.91 32.71 32.76 0.0M
2025-05-27 32.52 32.73 32.51 32.72 0.0M
2025-05-26 32.42 32.51 32.41 32.48 0.0M
2025-05-23 32.50 32.51 31.92 32.18 0.0M
2025-05-22 32.51 32.56 32.33 32.55 0.0M
2025-05-21 32.73 32.81 32.61 32.78 0.0M
2025-05-20 32.95 33.13 32.95 33.04 0.0M
2025-05-19 32.84 32.96 32.59 32.96 0.0M
2025-05-16 32.94 33.16 32.94 33.16 0.0M
2025-05-15 32.68 32.92 32.62 32.92 0.0M
2025-05-14 32.84 32.87 32.63 32.79 0.0M
2025-05-13 32.71 32.96 32.70 32.88 0.0M
2025-05-12 32.45 32.82 32.45 32.66 0.0M
2025-05-09 31.69 31.77 31.51 31.62 0.0M
2025-05-08 31.57 31.68 31.40 31.64 0.0M
2025-05-07 31.20 31.27 31.09 31.14 0.0M
2025-05-06 31.35 31.35 31.09 31.29 0.0M
2025-05-05 31.37 31.45 31.27 31.44 0.0M
2025-05-02 31.28 31.40 31.15 31.40 0.0M
2025-04-30 30.70 30.76 30.18 30.64 0.0M
2025-04-29 30.54 30.66 30.40 30.54 0.0M
2025-04-28 30.57 30.65 30.38 30.38 0.0M
2025-04-25 30.56 30.56 30.23 30.31 0.0M
2025-04-24 29.83 30.18 29.66 30.18 0.0M
2025-04-23 29.76 30.19 29.76 29.90 0.0M
2025-04-22 28.74 29.06 28.68 29.05 0.0M
2025-04-17 29.41 29.51 29.19 29.29 0.0M
2025-04-16 29.39 29.62 29.31 29.58 0.0M
2025-04-15 29.80 30.08 29.75 29.94 0.0M
2025-04-14 29.53 29.92 29.51 29.63 0.0M
2025-04-11 29.28 29.28 28.58 28.81 0.0M
2025-04-10 30.69 30.69 29.10 29.10 0.0M
2025-04-09 28.23 28.31 27.60 27.90 0.0M
2025-04-08 29.09 29.79 29.00 29.39 0.0M
2025-04-07 27.47 29.04 27.24 28.39 0.0M
2025-04-04 30.33 30.33 29.20 29.28 0.0M
2025-04-03 31.13 31.30 30.59 30.69 0.0M
2025-04-02 32.30 32.30 31.97 32.26 0.0M
2025-04-01 32.20 32.35 31.95 32.29 0.0M
2025-03-31 31.81 31.93 31.53 31.93 0.0M
2025-03-28 32.63 32.77 32.14 32.14 0.0M
2025-03-27 32.88 32.92 32.78 32.82 0.0M
2025-03-26 33.22 33.23 32.96 32.96 0.0M
2025-03-25 33.08 33.21 33.08 33.12 0.0M
2025-03-24 32.93 33.08 32.79 33.05 0.0M
2025-03-21 32.52 32.58 32.36 32.51 0.0M
2025-03-20 32.65 32.79 32.36 32.57 0.0M
2025-03-19 32.16 32.49 32.16 32.45 0.0M
2025-03-18 32.31 32.40 32.04 32.10 0.0M
2025-03-17 32.11 32.35 32.09 32.24 0.0M
2025-03-14 31.86 32.19 31.80 32.12 0.0M
2025-03-13 31.86 32.06 31.70 31.74 0.0M
2025-03-12 31.86 32.14 31.76 31.98 0.0M
2025-03-11 32.05 32.13 31.55 31.67 0.0M
2025-03-10 32.85 32.85 32.29 32.30 0.0M
2025-03-07 32.89 32.89 32.55 32.55 0.0M
2025-03-06 33.36 33.36 32.91 33.15 0.0M
2025-03-05 33.61 33.66 33.09 33.09 0.0M
2025-03-04 34.29 34.29 33.60 33.60 0.0M
2025-03-03 35.06 35.06 34.71 34.74 0.0M
2025-02-28 34.53 34.73 34.41 34.64 0.0M
2025-02-27 34.92 35.05 34.86 35.01 0.0M
2025-02-26 34.84 34.99 34.78 34.95 0.0M
2025-02-25 34.86 34.91 34.49 34.50 0.1M
2025-02-24 35.12 35.19 34.90 35.01 0.1M
2025-02-21 35.44 35.58 35.36 35.43 0.0M
2025-02-20 35.65 35.70 35.36 35.36 0.0M
2025-02-19 35.75 35.78 35.59 35.74 0.0M
2025-02-18 35.71 35.75 35.61 35.62 0.1M
2025-02-17 35.68 35.68 35.56 35.60 0.0M
2025-02-14 35.59 35.59 35.41 35.41 0.0M
2025-02-13 35.36 35.58 35.30 35.52 0.1M
2025-02-12 35.47 35.54 35.29 35.29 0.0M
2025-02-11 35.56 35.58 35.50 35.58 0.0M
2025-02-10 35.56 35.70 35.52 35.70 0.0M
2025-02-07 35.48 35.57 35.42 35.45 0.1M
2025-02-06 35.43 35.62 35.43 35.52 0.0M
2025-02-05 35.02 35.11 34.94 35.11 0.0M
2025-02-04 35.10 35.21 34.95 35.21 0.0M
2025-02-03 35.09 35.18 34.94 35.17 0.1M
2025-01-31 35.47 35.59 35.47 35.52 0.0M
2025-01-30 35.23 35.31 35.12 35.17 0.0M
2025-01-29 35.21 35.26 35.08 35.08 0.0M
2025-01-28 34.89 35.05 34.84 34.94 0.0M
2025-01-27 34.78 34.78 34.14 34.55 0.1M
2025-01-24 35.23 35.25 35.05 35.11 0.0M
2025-01-23 35.19 35.30 35.11 35.25 0.0M
2025-01-22 35.11 35.22 35.04 35.21 0.0M
2025-01-21 34.88 35.05 34.88 34.92 0.0M
2025-01-20 35.02 35.03 34.82 34.87 0.0M
2025-01-17 34.81 35.07 34.81 35.04 0.0M
2025-01-16 34.86 34.86 34.69 34.73 0.0M
2025-01-15 34.13 34.66 34.12 34.63 0.0M
2025-01-14 34.34 34.39 34.04 34.08 0.0M
2025-01-13 34.16 34.23 34.03 34.15 0.0M
2025-01-10 34.51 34.56 34.16 34.24 0.1M
2025-01-09 34.44 34.57 34.43 34.51 0.0M
2025-01-08 34.51 34.62 34.35 34.50 0.0M
2025-01-07 34.50 34.80 34.45 34.48 0.1M
2025-01-06 34.57 34.77 34.50 34.72 0.0M
2025-01-03 34.41 34.52 34.30 34.52 0.0M
2025-01-02 34.32 34.60 34.24 34.60 0.1M