HSBC S&P 500 UCITS ETF

HSPX
🏛️ germany →
57.17
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 57.85 57.95 57.32 57.32 0.0M
2024-12-27 58.45 58.52 57.85 57.93 0.0M
2024-12-23 57.90 57.91 57.61 57.70 0.0M
2024-12-20 57.08 57.88 56.49 57.88 0.0M
2024-12-19 57.32 57.75 57.26 57.65 0.0M
2024-12-18 58.46 58.64 58.29 58.57 0.0M
2024-12-17 58.41 58.52 58.18 58.37 0.0M
2024-12-16 58.27 58.63 58.25 58.53 0.0M
2024-12-13 58.68 58.68 58.26 58.35 0.0M
2024-12-12 58.52 58.73 58.41 58.56 0.0M
2024-12-11 58.24 58.65 58.17 58.65 0.0M
2024-12-10 58.09 58.42 58.05 58.35 0.0M
2024-12-09 58.35 58.39 57.89 58.04 0.0M
2024-12-06 58.05 58.45 58.00 58.30 0.0M
2024-12-05 58.38 58.47 58.18 58.25 0.0M
2024-12-04 58.33 58.62 58.26 58.35 0.0M
2024-12-03 58.29 58.29 58.05 58.16 0.0M
2024-12-02 58.04 58.40 57.94 58.31 0.0M
2024-11-29 57.57 57.86 57.57 57.82 0.0M
2024-11-28 57.69 57.71 57.62 57.65 0.0M
2024-11-27 57.97 57.97 57.40 57.40 0.0M
2024-11-26 57.77 57.99 57.58 57.99 0.0M
2024-11-25 57.98 58.01 57.63 57.74 0.0M
2024-11-22 57.36 58.08 57.36 57.92 0.0M
2024-11-21 56.71 57.26 56.58 57.26 0.0M
2024-11-20 56.73 56.84 56.39 56.49 0.0M
2024-11-19 56.43 56.52 55.84 56.44 0.0M
2024-11-18 56.27 56.49 56.14 56.49 0.0M
2024-11-15 56.72 56.75 56.34 56.34 0.0M
2024-11-14 57.36 57.72 57.18 57.18 0.0M
2024-11-13 56.94 57.34 56.78 57.34 0.0M
2024-11-12 57.01 57.16 57.00 57.08 0.0M
2024-11-11 56.81 57.17 56.81 57.04 0.0M
2024-11-08 56.12 56.51 55.92 56.51 0.0M
2024-11-07 55.80 55.88 55.63 55.88 0.0M
2024-11-06 55.46 55.88 55.40 55.59 0.0M
2024-11-05 53.09 53.43 53.05 53.39 0.0M
2024-11-04 53.19 53.23 52.94 53.07 0.0M
2024-11-01 53.20 53.65 53.11 53.62 0.0M
2024-10-31 53.73 53.76 53.26 53.31 0.0M
2024-10-30 54.61 54.61 54.32 54.33 0.0M
2024-10-29 54.48 54.59 54.39 54.52 0.0M
2024-10-28 54.60 54.61 54.41 54.41 0.0M
2024-10-25 54.30 54.61 54.25 54.54 0.0M
2024-10-24 54.49 54.61 54.29 54.29 0.0M
2024-10-23 54.76 54.80 54.41 54.42 0.0M
2024-10-22 54.51 54.57 54.34 54.55 0.0M
2024-10-21 54.57 54.57 54.35 54.36 0.0M
2024-10-18 54.48 54.58 54.43 54.49 0.0M
2024-10-17 54.44 54.82 54.44 54.62 0.0M
2024-10-16 53.99 54.07 53.89 54.07 0.0M
2024-10-15 54.38 54.38 54.12 54.12 0.0M
2024-10-14 53.72 54.18 53.72 54.11 0.0M
2024-10-11 53.36 53.62 53.24 53.60 0.0M
2024-10-10 53.47 53.47 53.24 53.45 0.0M
2024-10-09 52.86 53.32 52.81 53.32 0.0M
2024-10-08 52.33 52.85 52.31 52.85 0.0M
2024-10-07 52.83 52.85 52.65 52.77 0.0M
2024-10-04 52.17 52.95 52.15 52.58 0.0M
2024-10-03 52.17 52.26 52.00 52.26 0.0M
2024-10-02 51.99 52.28 51.83 52.28 0.0M
2024-10-01 52.23 52.47 51.84 52.06 0.0M
2024-09-30 51.82 51.96 51.60 51.94 0.0M
2024-09-27 52.05 52.08 51.93 51.99 0.0M
2024-09-26 52.19 52.30 51.78 51.79 0.0M
2024-09-25 51.60 51.86 51.60 51.86 0.0M
2024-09-24 52.02 52.02 51.80 51.80 0.0M
2024-09-23 51.64 51.90 51.64 51.86 0.0M
2024-09-20 51.57 51.64 51.49 51.50 0.0M
2024-09-19 51.45 51.77 51.45 51.74 0.0M
2024-09-18 51.25 51.25 51.09 51.12 0.0M
2024-09-17 51.16 51.35 51.16 51.35 0.0M
2024-09-16 51.05 51.05 50.93 50.95 0.0M
2024-09-13 51.03 51.23 50.99 51.23 0.0M
2024-09-12 51.00 51.01 50.81 50.85 0.0M
2024-09-11 50.07 50.31 49.63 49.78 0.0M
2024-09-10 49.89 50.21 49.89 50.12 0.0M
2024-09-09 49.60 49.99 49.60 49.88 0.0M
2024-09-06 49.75 50.17 49.26 49.34 0.0M
2024-09-05 50.19 50.38 49.97 49.97 0.0M
2024-09-04 50.20 50.46 50.20 50.33 0.0M
2024-09-03 51.53 51.53 50.89 50.96 0.0M
2024-09-02 51.37 51.50 51.30 51.46 0.0M
2024-08-30 51.03 51.24 51.03 51.05 0.0M
2024-08-29 50.68 51.35 50.68 51.29 0.0M
2024-08-28 50.89 51.04 50.64 50.68 0.0M
2024-08-27 50.75 50.80 50.62 50.73 0.0M
2024-08-26 50.77 50.99 50.71 50.71 0.0M
2024-08-23 50.69 50.93 50.57 50.72 0.0M
2024-08-22 50.83 51.04 50.83 50.86 0.0M
2024-08-21 50.79 51.06 50.76 50.80 0.0M
2024-08-20 51.06 51.13 50.81 50.81 0.0M
2024-08-19 50.67 50.84 50.61 50.81 0.0M
2024-08-16 50.99 50.99 50.63 50.78 0.0M
2024-08-15 49.97 50.74 49.95 50.71 0.0M
2024-08-14 49.81 49.84 49.43 49.84 0.0M
2024-08-13 49.46 49.70 49.35 49.70 0.0M
2024-08-12 49.32 49.49 49.14 49.21 0.0M
2024-08-09 49.03 49.33 48.92 49.12 0.0M
2024-08-08 47.93 48.95 47.71 48.91 0.0M
2024-08-07 48.58 49.17 48.49 48.98 0.0M
2024-08-06 48.29 48.59 47.92 48.42 0.0M
2024-08-05 47.90 48.10 46.86 47.95 0.1M
2024-08-02 50.35 50.35 48.94 49.06 0.0M
2024-08-01 51.63 51.89 51.12 51.12 0.0M
2024-07-31 51.03 51.46 51.02 51.43 0.0M
2024-07-30 50.91 51.10 50.66 50.66 0.0M
2024-07-29 50.92 51.08 50.71 50.71 0.0M
2024-07-26 50.39 50.58 50.39 50.56 0.0M
2024-07-25 50.58 50.66 50.25 50.57 0.0M
2024-07-24 51.53 51.57 50.98 51.01 0.0M
2024-07-23 51.69 52.11 51.67 52.11 0.0M
2024-07-22 51.38 51.70 51.38 51.50 0.0M
2024-07-19 51.54 51.70 51.30 51.30 0.0M
2024-07-18 52.00 52.11 51.61 51.61 0.0M
2024-07-17 52.42 52.42 51.87 51.91 0.0M
2024-07-16 52.42 52.60 52.36 52.57 0.0M
2024-07-15 52.39 52.55 52.33 52.48 0.0M
2024-07-12 52.13 52.32 51.98 52.32 0.0M
2024-07-11 52.65 52.65 52.12 52.12 0.0M
2024-07-10 52.23 52.36 52.23 52.36 0.0M
2024-07-09 52.21 52.28 52.21 52.28 0.0M
2024-07-08 52.00 52.10 52.00 52.08 0.0M
2024-07-05 51.89 51.91 51.75 51.91 0.0M
2024-07-04 51.92 51.97 51.81 51.81 0.0M
2024-07-03 51.86 51.90 51.65 51.76 0.0M
2024-07-02 51.55 51.71 51.46 51.71 0.0M
2024-07-01 51.54 51.60 51.39 51.58 0.0M
2024-06-28 52.05 52.22 51.95 51.96 0.0M
2024-06-27 51.81 51.86 51.73 51.73 0.0M
2024-06-26 51.83 51.93 51.72 51.76 0.0M
2024-06-25 51.45 51.71 51.44 51.64 0.0M
2024-06-24 51.73 51.77 51.47 51.73 0.0M
2024-06-21 51.77 51.86 51.67 51.79 0.0M
2024-06-20 51.94 52.08 51.89 51.89 0.0M
2024-06-19 51.78 51.81 51.71 51.74 0.0M
2024-06-18 51.64 51.72 51.52 51.63 0.0M
2024-06-17 51.45 51.45 51.23 51.37 0.0M
2024-06-14 51.26 51.33 51.07 51.28 0.0M
2024-06-13 50.89 50.98 50.81 50.96 0.0M
2024-06-12 50.67 50.82 50.62 50.72 0.0M
2024-06-11 50.38 50.50 50.37 50.47 0.0M
2024-06-10 50.23 50.39 50.16 50.39 0.0M
2024-06-07 49.80 50.16 49.71 50.16 0.0M
2024-06-06 49.77 49.86 49.75 49.75 0.0M
2024-06-05 49.26 49.60 49.26 49.60 0.0M
2024-06-04 48.96 49.12 48.90 48.90 0.0M
2024-06-03 49.35 49.41 48.98 48.98 0.0M
2024-05-31 48.88 48.89 48.57 48.57 0.0M
2024-05-30 49.11 49.11 48.96 48.97 0.0M
2024-05-29 49.29 49.37 49.09 49.33 0.0M
2024-05-28 49.42 49.49 49.33 49.34 0.0M
2024-05-27 49.41 49.47 49.37 49.47 0.0M
2024-05-24 49.31 49.45 49.25 49.41 0.0M
2024-05-23 49.84 49.85 49.57 49.67 0.0M
2024-05-22 49.54 49.67 49.53 49.63 0.0M
2024-05-21 49.44 49.50 49.37 49.50 0.0M
2024-05-20 49.35 49.57 49.35 49.57 0.0M
2024-05-17 49.32 49.44 49.26 49.26 0.0M
2024-05-16 49.42 49.48 49.40 49.48 0.0M
2024-05-15 48.99 49.20 48.95 49.18 0.0M
2024-05-14 48.94 48.94 48.81 48.83 0.0M
2024-05-13 49.06 49.06 48.88 48.90 0.0M
2024-05-10 49.00 49.07 48.94 48.94 0.0M
2024-05-09 48.75 48.82 48.75 48.82 0.0M
2024-05-08 48.78 48.82 48.58 48.73 0.0M
2024-05-07 48.65 48.70 48.59 48.69 0.0M
2024-05-06 48.22 48.36 48.20 48.35 0.0M
2024-05-03 47.82 47.98 47.74 47.98 0.0M
2024-05-02 47.55 47.73 47.50 47.52 0.0M
2024-04-30 48.24 48.24 48.04 48.04 0.0M
2024-04-29 48.20 48.27 48.14 48.14 0.0M
2024-04-26 47.92 48.30 47.81 48.20 0.0M
2024-04-25 47.53 47.56 47.22 47.22 0.0M
2024-04-24 48.04 48.05 47.82 47.85 0.0M
2024-04-23 47.60 47.83 47.40 47.80 0.0M
2024-04-22 47.30 47.47 47.21 47.26 0.0M
2024-04-19 47.31 47.50 47.27 47.27 0.0M
2024-04-18 47.66 47.85 47.62 47.81 0.0M
2024-04-17 47.99 48.12 47.74 47.74 0.0M
2024-04-16 48.06 48.17 47.93 48.05 0.0M
2024-04-15 48.83 49.04 48.74 48.79 0.0M
2024-04-12 49.19 49.21 48.83 48.91 0.0M
2024-04-11 48.57 48.65 48.44 48.63 0.0M
2024-04-10 48.53 48.64 48.14 48.49 0.0M
2024-04-09 48.46 48.50 48.08 48.16 0.0M
2024-04-08 48.45 48.58 48.43 48.43 0.0M
2024-04-05 48.11 48.46 48.08 48.46 0.0M
2024-04-04 48.72 48.81 48.64 48.77 0.0M
2024-04-03 48.78 48.81 48.68 48.74 0.0M
2024-04-02 49.18 49.30 48.59 48.74 0.0M
2024-03-28 49.11 49.15 49.04 49.09 0.0M
2024-03-27 48.74 48.82 48.68 48.71 0.0M
2024-03-26 48.73 48.78 48.64 48.77 0.0M
2024-03-25 48.84 48.84 48.62 48.70 0.0M
2024-03-22 48.91 48.99 48.86 48.86 0.0M
2024-03-21 48.54 48.90 48.48 48.88 0.0M
2024-03-20 48.09 48.23 48.09 48.14 0.0M
2024-03-19 47.87 48.00 47.70 48.00 0.0M
2024-03-18 47.58 47.95 47.52 47.93 0.0M
2024-03-15 47.77 47.88 47.38 47.39 0.0M
2024-03-14 47.80 47.83 47.69 47.76 0.0M
2024-03-13 47.81 47.81 47.65 47.65 0.0M
2024-03-12 47.45 47.76 47.33 47.65 0.0M
2024-03-11 47.21 47.22 47.04 47.22 0.0M
2024-03-08 47.62 47.80 47.53 47.53 0.0M
2024-03-07 47.18 47.60 47.18 47.50 0.0M
2024-03-06 47.24 47.40 47.24 47.38 0.0M
2024-03-05 47.64 47.64 47.19 47.26 0.0M
2024-03-04 47.70 47.78 47.67 47.67 0.0M
2024-03-01 47.64 47.67 47.45 47.63 0.0M
2024-02-29 47.13 47.43 47.02 47.36 0.0M
2024-02-28 47.28 47.30 47.15 47.23 0.0M
2024-02-27 47.13 47.21 47.09 47.09 0.0M
2024-02-26 47.35 47.36 47.25 47.25 0.0M
2024-02-23 47.38 47.58 47.35 47.44 0.0M
2024-02-22 46.75 47.26 46.73 47.26 0.0M
2024-02-21 46.35 46.40 46.28 46.32 0.0M
2024-02-20 46.76 46.76 46.32 46.35 0.0M
2024-02-19 46.83 46.95 46.80 46.89 0.0M
2024-02-16 47.15 47.22 46.92 47.06 0.0M
2024-02-15 47.07 47.07 46.84 46.91 0.0M
2024-02-14 46.74 46.87 46.69 46.73 0.0M
2024-02-13 46.98 46.98 46.59 46.71 0.0M
2024-02-12 46.91 47.19 46.91 47.19 0.0M
2024-02-09 46.77 46.91 46.77 46.79 0.0M
2024-02-08 46.70 46.80 46.68 46.71 0.0M
2024-02-07 46.34 46.72 46.33 46.64 0.0M
2024-02-06 46.38 46.50 46.31 46.36 0.0M
2024-02-05 46.24 46.43 46.24 46.31 0.0M
2024-02-02 45.65 46.20 45.64 46.20 0.0M
2024-02-01 45.37 45.42 45.13 45.17 0.0M
2024-01-31 45.73 45.73 45.29 45.37 0.0M
2024-01-30 45.83 45.83 45.69 45.79 0.0M
2024-01-29 45.48 45.66 45.48 45.62 0.0M
2024-01-26 45.38 45.43 45.28 45.43 0.0M
2024-01-25 45.08 45.48 45.08 45.48 0.0M
2024-01-24 45.50 45.53 45.37 45.48 0.0M
2024-01-23 45.12 45.37 45.05 45.30 0.0M
2024-01-22 45.13 45.27 45.09 45.18 0.0M
2024-01-19 44.59 44.73 44.59 44.67 0.0M
2024-01-18 44.12 44.42 44.11 44.42 0.0M
2024-01-17 44.17 44.28 44.16 44.28 0.0M
2024-01-16 44.14 44.48 44.13 44.47 0.0M
2024-01-15 44.24 44.25 44.20 44.22 0.0M
2024-01-12 44.06 44.29 44.06 44.15 0.0M
2024-01-11 44.28 44.32 43.92 43.92 0.0M
2024-01-10 44.08 44.10 44.01 44.05 0.0M
2024-01-09 43.96 44.04 43.85 44.04 0.0M
2024-01-08 43.48 43.58 43.36 43.58 0.0M
2024-01-05 43.45 43.56 43.37 43.49 0.1M
2024-01-04 43.66 43.66 43.51 43.65 0.0M
2024-01-03 43.83 43.92 43.72 43.74 0.0M
2024-01-02 43.91 43.94 43.75 43.85 0.0M