HSBC Global Sukuk Index Fund (EPA:HBKS)
France · Delayed Price · Currency is EUR 9.95
+0.03 (0.32%)
At close: Sep 22, 2026
EPA:HBKS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0.32% | - |
| Sep 21, 2026 | 9.94 | 9.94 | 9.94 | 9.91 | 9.91 | -0.25% | - |
| Sep 18, 2026 | 9.95 | 9.95 | 9.94 | 9.94 | 9.94 | 0.14% | 58 |
| Sep 17, 2026 | 9.93 | 9.95 | 9.93 | 9.93 | 9.93 | 0.60% | 2,463 |
| Sep 16, 2026 | 9.85 | 9.85 | 9.85 | 9.87 | 9.87 | 0.10% | - |
| Sep 15, 2026 | 9.88 | 9.88 | 9.88 | 9.86 | 9.86 | 0.02% | 226 |
| Sep 14, 2026 | 9.88 | 9.88 | 9.88 | 9.85 | 9.85 | 0.11% | - |
| Sep 11, 2026 | 9.85 | 9.85 | 9.85 | 9.84 | 9.84 | -0.06% | - |
| Sep 10, 2026 | 9.93 | 9.93 | 9.92 | 9.85 | 9.85 | -0.24% | 10 |
| Sep 9, 2026 | 9.88 | 9.94 | 9.86 | 9.87 | 9.87 | -0.35% | 1,098 |
| Sep 8, 2026 | 9.91 | 9.93 | 9.91 | 9.91 | 9.91 | -0.01% | 595 |
| Sep 7, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | -0.15% | - |
| Sep 4, 2026 | 9.98 | 9.98 | 9.98 | 9.92 | 9.92 | 0.03% | 58 |
| Sep 3, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | -0.19% | - |
| Sep 2, 2026 | 9.97 | 9.97 | 9.93 | 9.94 | 9.94 | -0.10% | 1,219 |
| Sep 1, 2026 | 9.97 | 9.97 | 9.93 | 9.95 | 9.95 | 0.11% | 215 |
| Aug 31, 2026 | 9.97 | 9.97 | 9.97 | 9.94 | 9.94 | -0.10% | - |
| Aug 28, 2026 | 9.95 | 9.98 | 9.95 | 9.95 | 9.95 | 0.32% | 500 |
| Aug 27, 2026 | 9.95 | 9.95 | 9.95 | 9.92 | 9.92 | - | - |
| Aug 26, 2026 | 9.90 | 9.90 | 9.90 | 9.92 | 9.92 | 0.24% | - |
| Aug 25, 2026 | 9.93 | 9.93 | 9.91 | 9.89 | 9.89 | 0.15% | 140 |
| Aug 24, 2026 | 9.86 | 9.90 | 9.86 | 9.88 | 9.88 | 0.11% | 150 |
| Aug 21, 2026 | 9.86 | 9.86 | 9.83 | 9.87 | 9.87 | 0.08% | 3,545 |
| Aug 20, 2026 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | -0.23% | - |
| Aug 19, 2026 | 9.93 | 9.93 | 9.93 | 9.88 | 9.88 | -0.55% | - |
| Aug 18, 2026 | 9.95 | 9.96 | 9.95 | 9.94 | 9.94 | -0.07% | 5 |
| Aug 17, 2026 | 10.02 | 10.02 | 9.96 | 9.94 | 9.94 | -0.25% | 2,479 |
| Aug 14, 2026 | 10.03 | 10.03 | 10.00 | 9.97 | 9.97 | -0.35% | 101 |
| Aug 13, 2026 | 10.01 | 10.01 | 10.01 | 10.00 | 10.00 | 0.42% | - |
| Aug 12, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 0.13% | - |
| Aug 11, 2026 | 9.97 | 9.97 | 9.97 | 9.95 | 9.95 | 0.08% | - |
| Aug 10, 2026 | 9.93 | 9.93 | 9.93 | 9.94 | 9.94 | 0.13% | - |
| Aug 7, 2026 | 9.99 | 9.99 | 9.96 | 9.93 | 9.93 | -0.39% | 146 |
| Aug 6, 2026 | 10.00 | 10.00 | 9.96 | 9.97 | 9.97 | 0.02% | 500 |
| Aug 5, 2026 | 9.99 | 9.99 | 9.97 | 9.97 | 9.97 | 0.12% | 120 |
| Aug 4, 2026 | 10.00 | 10.00 | 9.97 | 9.95 | 9.95 | 0.13% | 100 |
| Aug 3, 2026 | 9.94 | 9.96 | 9.94 | 9.94 | 9.94 | 0.19% | 10 |
| Jul 31, 2026 | 9.95 | 9.95 | 9.95 | 9.92 | 9.92 | -0.24% | 100 |
| Jul 30, 2026 | 9.99 | 10.02 | 9.99 | 9.95 | 9.95 | -1.04% | 1 |
| Jul 29, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0.10% | - |
| Jul 28, 2026 | 10.06 | 10.06 | 10.06 | 10.04 | 10.04 | -0.14% | - |
| Jul 27, 2026 | 10.03 | 10.03 | 10.03 | 10.05 | 10.05 | 0.26% | - |
| Jul 24, 2026 | 10.04 | 10.04 | 10.04 | 10.03 | 10.03 | -0.26% | - |
| Jul 23, 2026 | 10.02 | 10.02 | 10.02 | 10.05 | 10.05 | 0.14% | - |
| Jul 22, 2026 | 10.05 | 10.05 | 10.05 | 10.04 | 10.04 | -0.16% | - |
| Jul 21, 2026 | 10.04 | 10.04 | 10.04 | 10.06 | 10.06 | 0.08% | - |
| Jul 20, 2026 | 10.02 | 10.02 | 10.02 | 10.05 | 10.05 | 0.26% | - |
| Jul 17, 2026 | 10.01 | 10.01 | 10.01 | 10.02 | 10.02 | -0.22% | - |
| Jul 16, 2026 | 10.03 | 10.08 | 10.03 | 10.04 | 10.04 | -0.06% | 292 |
| Jul 15, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0.14% | - |