HSBC S&P India Tech UCITS ETF EUR (Acc)

HITD
🏛️ germany →
17.68
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 17.81 17.81 17.58 17.68 0.0M
2025-09-25 18.07 18.12 18.00 18.07 0.0M
2025-09-24 18.08 18.16 18.06 18.06 0.0M
2025-09-23 18.28 18.30 18.18 18.23 0.0M
2025-09-22 18.68 18.68 18.49 18.50 0.0M
2025-09-19 18.79 19.00 18.79 18.93 0.0M
2025-09-18 18.86 18.87 18.81 18.81 0.0M
2025-09-17 18.81 18.90 18.76 18.87 0.0M
2025-09-16 18.72 18.72 18.59 18.59 0.0M
2025-09-15 18.58 18.67 18.53 18.57 0.0M
2025-09-12 18.55 18.69 18.55 18.63 0.0M
2025-09-11 18.68 18.68 18.56 18.62 0.0M
2025-09-10 18.71 18.71 18.63 18.68 0.0M
2025-09-09 18.20 18.33 18.20 18.27 0.0M
2025-09-08 18.13 18.13 18.04 18.07 0.0M
2025-09-05 18.07 18.17 17.98 18.08 0.0M
2025-09-04 18.42 18.46 18.32 18.36 0.0M
2025-09-03 18.45 18.45 18.40 18.40 0.0M
2025-09-02 18.59 18.59 18.33 18.43 0.0M
2025-09-01 18.35 18.57 18.35 18.49 0.0M
2025-08-29 18.41 18.41 18.19 18.21 0.0M
2025-08-28 18.47 18.56 18.47 18.50 0.0M
2025-08-27 18.66 18.81 18.66 18.72 0.0M
2025-08-26 18.98 18.98 18.66 18.66 0.0M
2025-08-25 18.97 18.97 18.94 18.95 0.0M
2025-08-22 18.89 18.89 18.74 18.74 0.0M
2025-08-21 18.95 18.98 18.86 18.93 0.0M
2025-08-20 18.96 18.98 18.88 18.88 0.0M
2025-08-19 18.59 18.68 18.59 18.61 0.0M
2025-08-18 18.41 18.58 18.41 18.58 0.0M
2025-08-15 18.35 18.41 18.29 18.29 0.0M
2025-08-14 18.43 18.50 18.32 18.40 0.0M
2025-08-13 18.27 18.38 18.27 18.29 0.0M
2025-08-12 18.44 18.44 18.31 18.32 0.0M
2025-08-11 18.18 18.31 18.15 18.31 0.0M
2025-08-08 18.28 18.28 18.07 18.14 0.0M
2025-08-07 18.13 18.46 18.13 18.41 0.0M
2025-08-06 18.42 18.42 18.18 18.18 0.0M
2025-08-05 18.60 18.67 18.46 18.46 0.0M
2025-08-04 18.52 18.66 18.51 18.51 0.0M
2025-08-01 18.85 18.87 18.45 18.56 0.0M
2025-07-31 18.98 19.01 18.94 18.94 0.0M
2025-07-30 18.91 18.98 18.78 18.78 0.0M
2025-07-29 18.91 19.00 18.91 18.97 0.0M
2025-07-28 18.81 18.81 18.67 18.79 0.0M
2025-07-25 18.95 18.96 18.84 18.84 0.0M
2025-07-24 19.16 19.16 19.01 19.01 0.0M
2025-07-23 19.44 19.57 19.44 19.54 0.0M
2025-07-22 19.63 19.63 19.46 19.49 0.0M
2025-07-21 19.69 19.75 19.64 19.72 0.0M
2025-07-18 19.82 19.82 19.70 19.70 0.0M
2025-07-17 19.97 19.97 19.84 19.88 0.0M
2025-07-16 20.02 20.02 19.90 19.90 0.0M
2025-07-15 19.92 19.97 19.89 19.93 0.0M
2025-07-14 19.79 19.82 19.76 19.80 0.0M
2025-07-11 19.87 19.98 19.83 19.98 0.0M
2025-07-10 20.23 20.23 20.12 20.12 0.0M
2025-07-09 20.37 20.39 20.30 20.36 0.0M
2025-07-08 20.37 20.46 20.37 20.41 0.0M
2025-07-07 20.37 20.37 20.33 20.35 0.0M
2025-07-04 20.40 20.46 20.40 20.41 0.0M
2025-07-03 20.40 20.50 20.39 20.50 0.0M
2025-07-02 20.38 20.39 20.18 20.18 0.0M
2025-07-01 20.38 20.40 20.28 20.35 0.0M
2025-06-30 20.47 20.47 20.40 20.40 0.0M
2025-06-27 20.61 20.61 20.53 20.53 0.0M
2025-06-26 20.45 20.58 20.45 20.58 0.0M
2025-06-25 20.50 20.58 20.47 20.49 0.0M
2025-06-24 20.41 20.41 20.22 20.28 0.0M
2025-06-23 20.26 20.26 20.11 20.15 0.0M
2025-06-20 20.23 20.45 20.23 20.31 0.0M
2025-06-19 20.16 20.16 20.09 20.09 0.0M
2025-06-18 20.40 20.44 20.33 20.44 0.0M
2025-06-17 20.50 20.51 20.43 20.51 0.0M
2025-06-16 20.43 20.50 20.36 20.49 0.0M
2025-06-13 20.17 20.22 20.10 20.17 0.0M
2025-06-12 20.53 20.53 20.18 20.43 0.0M
2025-06-11 20.79 20.79 20.62 20.76 0.0M
2025-06-10 20.72 20.72 20.58 20.63 0.0M
2025-06-09 20.48 20.48 20.40 20.43 0.0M
2025-06-06 20.10 20.37 20.10 20.25 0.0M
2025-06-05 20.10 20.10 19.90 19.98 0.0M
2025-06-04 19.89 19.91 19.83 19.83 0.0M
2025-06-03 19.83 19.83 19.72 19.79 0.0M
2025-06-02 19.99 20.04 19.83 20.04 0.0M
2025-05-30 20.14 20.18 20.09 20.18 0.0M
2025-05-29 20.33 20.40 20.19 20.21 0.0M
2025-05-28 20.17 20.36 20.15 20.36 0.0M
2025-05-27 20.09 20.18 20.09 20.17 0.0M
2025-05-26 20.20 20.28 20.20 20.28 0.0M
2025-05-23 20.24 20.24 20.03 20.03 0.0M
2025-05-22 19.92 19.92 19.80 19.89 0.0M
2025-05-21 19.92 20.05 19.92 20.05 0.0M
2025-05-20 20.12 20.12 19.98 20.02 0.0M
2025-05-19 20.37 20.37 20.13 20.25 0.0M
2025-05-16 20.43 20.52 20.40 20.51 0.0M
2025-05-15 20.25 20.74 20.25 20.69 0.0M
2025-05-14 20.32 20.48 20.27 20.48 0.0M
2025-05-13 20.52 20.52 20.24 20.41 0.0M
2025-05-12 20.15 20.72 20.15 20.64 0.0M
2025-05-09 19.14 19.32 19.08 19.17 0.0M
2025-05-08 19.56 19.56 18.90 19.05 0.0M
2025-05-07 19.33 19.35 19.18 19.22 0.0M
2025-05-06 19.40 19.44 19.39 19.44 0.0M
2025-05-05 19.57 19.68 19.52 19.68 0.0M
2025-05-02 19.38 19.48 19.38 19.39 0.0M
2025-04-30 19.23 19.31 19.08 19.23 0.0M
2025-04-29 19.02 19.16 19.02 19.16 0.0M
2025-04-28 18.99 19.05 18.95 18.95 0.0M
2025-04-25 18.97 19.02 18.87 19.01 0.0M
2025-04-24 19.13 19.21 19.08 19.21 0.0M
2025-04-23 19.03 19.22 19.03 19.16 0.0M
2025-04-22 18.39 18.65 18.36 18.65 0.0M
2025-04-17 18.05 18.34 18.05 18.33 0.0M
2025-04-16 18.02 18.12 18.02 18.12 0.0M
2025-04-15 18.02 18.21 17.95 18.21 0.0M
2025-04-14 17.82 17.88 17.82 17.82 0.0M
2025-04-11 17.64 17.75 17.40 17.58 0.0M
2025-04-10 18.81 18.81 17.95 17.95 0.0M
2025-04-09 17.45 17.47 17.43 17.44 0.0M
2025-04-08 18.11 18.45 18.10 18.38 0.0M
2025-04-07 17.68 17.86 17.62 17.86 0.0M
2025-04-04 18.28 18.28 17.85 17.85 0.0M
2025-04-03 18.86 18.86 18.60 18.75 0.0M
2025-04-02 19.68 19.76 19.67 19.74 0.0M
2025-04-01 19.58 19.76 19.38 19.76 0.0M
2025-03-31 19.58 19.66 19.55 19.66 0.0M
2025-03-28 19.86 19.89 19.63 19.66 0.0M
2025-03-27 20.03 20.10 20.03 20.10 0.0M
2025-03-26 20.02 20.04 19.93 20.00 0.0M
2025-03-25 20.12 20.18 20.07 20.14 0.0M
2025-03-24 19.96 20.22 19.93 20.22 0.0M
2025-03-21 19.64 19.75 19.64 19.70 0.0M
2025-03-20 19.44 19.52 19.34 19.34 0.0M
2025-03-19 19.01 19.18 19.01 19.18 0.0M
2025-03-18 18.84 18.98 18.84 18.95 0.0M
2025-03-17 18.67 18.85 18.67 18.77 0.0M
2025-03-14 18.80 18.85 18.71 18.71 0.0M
2025-03-13 18.69 18.69 18.59 18.59 0.0M
2025-03-12 18.58 18.75 18.58 18.70 0.0M
2025-03-11 19.01 19.13 19.00 19.00 0.0M
2025-03-10 19.32 19.32 19.09 19.20 0.0M
2025-03-07 19.37 19.37 19.23 19.23 0.0M
2025-03-06 19.52 19.55 19.47 19.47 0.0M
2025-03-05 19.75 19.80 19.54 19.75 0.0M
2025-03-04 19.45 19.46 19.37 19.37 0.0M
2025-03-03 19.82 19.88 19.70 19.80 0.0M
2025-02-28 19.81 19.85 19.81 19.85 0.0M
2025-02-27 20.45 20.84 20.45 20.84 0.0M
2025-02-26 20.60 20.70 20.60 20.62 0.0M
2025-02-25 20.70 20.74 20.62 20.74 0.0M
2025-02-24 20.81 20.81 20.78 20.80 0.0M
2025-02-21 21.27 21.40 21.27 21.32 0.0M
2025-02-20 21.55 21.58 21.46 21.46 0.0M
2025-02-19 21.47 21.61 21.47 21.60 0.0M
2025-02-18 21.39 21.74 21.39 21.74 0.0M
2025-02-17 21.38 21.44 21.38 21.44 0.0M
2025-02-14 21.62 21.84 21.62 21.84 0.0M
2025-02-13 22.03 22.03 21.91 21.99 0.0M
2025-02-12 22.27 22.27 22.07 22.17 0.0M
2025-02-11 22.35 22.36 22.30 22.34 0.0M
2025-02-10 22.49 22.59 22.49 22.59 0.0M
2025-02-07 22.59 22.63 22.53 22.56 0.0M
2025-02-06 22.51 22.64 22.51 22.64 0.0M
2025-02-05 22.58 22.61 22.52 22.55 0.0M
2025-02-04 22.56 22.64 22.56 22.61 0.0M
2025-02-03 22.52 22.65 22.46 22.53 0.0M
2025-01-31 22.34 22.45 22.34 22.44 0.0M
2025-01-30 22.27 22.32 22.27 22.27 0.0M
2025-01-29 22.32 22.49 22.30 22.30 0.0M
2025-01-28 21.95 21.96 21.88 21.96 0.0M
2025-01-27 22.05 22.05 21.83 22.05 0.0M
2025-01-24 22.92 22.93 22.66 22.72 0.0M
2025-01-23 22.99 23.00 22.92 22.96 0.0M
2025-01-22 22.32 22.67 22.32 22.67 0.0M
2025-01-21 22.68 22.68 22.39 22.39 0.0M
2025-01-20 22.90 23.08 22.87 22.95 0.0M
2025-01-17 22.82 22.95 22.76 22.90 0.0M
2025-01-16 23.24 23.24 22.99 23.15 0.0M
2025-01-15 22.92 23.33 22.92 23.33 0.0M
2025-01-14 23.01 23.05 22.88 22.88 0.0M
2025-01-13 23.44 23.44 23.13 23.13 0.0M
2025-01-10 23.82 23.83 23.67 23.67 0.0M
2025-01-09 23.52 23.52 23.39 23.39 0.0M
2025-01-08 23.42 23.78 23.42 23.64 0.0M
2025-01-07 23.68 23.73 23.41 23.73 0.0M
2025-01-06 23.87 23.87 23.68 23.82 0.0M
2025-01-03 24.26 24.26 24.03 24.11 0.0M
2025-01-02 24.00 24.28 24.00 24.20 0.0M