UBS MSCI Hong Kong UCITS ETF (AMS:HKDE)
Netherlands · Delayed Price · Currency is EUR 14.48
0.00 (0.03%)
Last updated: Oct 13, 2025, 9:04 AM CET
AMS:HKDE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 14.39 | 14.46 | 14.34 | 14.44 | 14.44 | -1.18% | 83,008 |
| Oct 13, 2025 | 14.48 | 14.64 | 14.48 | 14.62 | 14.62 | 0.95% | 86,327 |
| Oct 10, 2025 | 14.97 | 14.97 | 14.40 | 14.48 | 14.48 | -3.25% | 40,764 |
| Oct 9, 2025 | 15.00 | 15.01 | 14.96 | 14.96 | 14.96 | 1.18% | 8,655 |
| Oct 8, 2025 | 14.71 | 14.81 | 14.71 | 14.79 | 14.79 | 0.48% | 17,164 |
| Oct 7, 2025 | 14.73 | 14.77 | 14.72 | 14.72 | 14.72 | -0.11% | 5,971 |
| Oct 6, 2025 | 14.64 | 14.75 | 14.64 | 14.74 | 14.74 | 0.45% | 41,410 |
| Oct 3, 2025 | 14.67 | 14.70 | 14.65 | 14.67 | 14.67 | -0.89% | 29,623 |
| Oct 2, 2025 | 14.76 | 14.82 | 14.75 | 14.80 | 14.80 | 0.65% | 53,934 |
| Oct 1, 2025 | 14.63 | 14.71 | 14.60 | 14.71 | 14.71 | 0.27% | 32,716 |
| Sep 30, 2025 | 14.75 | 14.75 | 14.66 | 14.67 | 14.67 | -0.05% | 6,229 |
| Sep 29, 2025 | 14.75 | 14.75 | 14.63 | 14.67 | 14.67 | 1.66% | 7,721 |
| Sep 26, 2025 | 14.46 | 14.48 | 14.40 | 14.43 | 14.43 | 0.85% | 1,684 |
| Sep 25, 2025 | 14.36 | 14.39 | 14.31 | 14.31 | 14.31 | -0.35% | 6,155 |
| Sep 24, 2025 | 14.34 | 14.38 | 14.33 | 14.36 | 14.36 | 0.06% | 24,501 |
| Sep 23, 2025 | 14.31 | 14.42 | 14.31 | 14.35 | 14.35 | -0.82% | 3,900 |
| Sep 22, 2025 | 14.56 | 14.56 | 14.47 | 14.47 | 14.47 | -1.09% | 5,560 |
| Sep 19, 2025 | 14.60 | 14.64 | 14.60 | 14.63 | 14.63 | 0.29% | 11,682 |
| Sep 18, 2025 | 14.61 | 14.62 | 14.54 | 14.59 | 14.59 | -0.37% | 17,449 |
| Sep 17, 2025 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | - | 962 |
| Sep 16, 2025 | 14.81 | 14.81 | 14.64 | 14.64 | 14.64 | -1.72% | 962 |
| Sep 15, 2025 | 14.89 | 14.95 | 14.89 | 14.90 | 14.90 | -0.25% | 12,478 |
| Sep 12, 2025 | 14.88 | 15.00 | 14.88 | 14.94 | 14.94 | - | 640 |
| Sep 11, 2025 | 14.94 | 14.95 | 14.92 | 14.94 | 14.94 | 1.08% | 32 |
| Sep 10, 2025 | 14.96 | 14.96 | 14.77 | 14.78 | 14.78 | 0.80% | 50,626 |
| Sep 9, 2025 | 14.67 | 14.67 | 14.60 | 14.66 | 14.66 | 1.29% | 1,257 |
| Sep 8, 2025 | 14.53 | 14.53 | 14.47 | 14.47 | 14.47 | 0.86% | 11,957 |
| Sep 5, 2025 | 14.50 | 14.50 | 14.35 | 14.35 | 14.35 | -0.03% | 40,453 |
| Sep 4, 2025 | 14.40 | 14.40 | 14.32 | 14.35 | 14.35 | -0.28% | 9,977 |
| Sep 3, 2025 | 14.51 | 14.51 | 14.39 | 14.39 | 14.39 | -0.96% | 14,123 |
| Sep 2, 2025 | 14.50 | 14.57 | 14.43 | 14.53 | 14.53 | -0.27% | 589,157 |
| Sep 1, 2025 | 14.57 | 14.61 | 14.56 | 14.57 | 14.57 | 0.44% | 172,594 |
| Aug 29, 2025 | 14.54 | 14.59 | 14.49 | 14.51 | 14.51 | -0.26% | 259,537 |
| Aug 28, 2025 | 14.50 | 14.57 | 14.49 | 14.55 | 14.55 | -0.05% | 4,891 |
| Aug 27, 2025 | 14.58 | 14.63 | 14.55 | 14.56 | 14.56 | -0.99% | 64,520 |
| Aug 26, 2025 | 14.74 | 14.75 | 14.64 | 14.70 | 14.70 | -0.35% | 88,455 |
| Aug 25, 2025 | 14.75 | 14.78 | 14.70 | 14.75 | 14.75 | 0.93% | 133,054 |
| Aug 22, 2025 | 14.57 | 14.65 | 14.57 | 14.62 | 14.62 | 0.22% | 162,554 |
| Aug 21, 2025 | 14.52 | 14.59 | 14.47 | 14.59 | 14.59 | 0.93% | 18,063 |
| Aug 20, 2025 | 14.51 | 14.51 | 14.45 | 14.45 | 14.45 | 0.40% | 11,565 |
| Aug 19, 2025 | 14.40 | 14.45 | 14.37 | 14.39 | 14.39 | -0.10% | 87,024 |
| Aug 18, 2025 | 14.42 | 14.42 | 14.38 | 14.41 | 14.41 | - | 189 |
| Aug 15, 2025 | 14.45 | 14.46 | 14.41 | 14.41 | 14.41 | -1.49% | 82,749 |
| Aug 14, 2025 | 14.65 | 14.68 | 14.63 | 14.63 | 14.63 | -0.44% | 53,275 |
| Aug 13, 2025 | 14.61 | 14.72 | 14.61 | 14.69 | 14.69 | 1.59% | 49,298 |
| Aug 12, 2025 | 14.47 | 14.49 | 14.43 | 14.46 | 14.46 | 0.26% | 73,715 |
| Aug 11, 2025 | 14.38 | 14.44 | 14.38 | 14.42 | 14.42 | 0.53% | 57,035 |
| Aug 8, 2025 | 14.32 | 14.36 | 14.32 | 14.35 | 14.35 | -0.39% | 57,994 |
| Aug 7, 2025 | 14.42 | 14.44 | 14.40 | 14.40 | 14.40 | 1.28% | 72,788 |
| Aug 6, 2025 | 14.37 | 14.37 | 14.22 | 14.22 | 14.22 | -0.84% | 19,092 |