HSBC MSCI USA UCITS ETF (EPA:MUS)
France · Delayed Price · Currency is EUR 63.06
+0.56 (0.90%)
Last updated: Sep 22, 2026, 10:47 AM CET
EPA:MUS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 63.01 | 63.02 | 63.01 | 63.06 | 63.06 | 0.90% | 4 |
| Sep 21, 2026 | 62.18 | 62.18 | 62.18 | 62.50 | 62.50 | 1.23% | - |
| Sep 18, 2026 | 61.87 | 61.87 | 61.87 | 61.74 | 61.74 | 0.31% | - |
| Sep 17, 2026 | 61.73 | 61.73 | 61.73 | 61.55 | 61.55 | 0.17% | - |
| Sep 16, 2026 | 61.43 | 61.43 | 61.43 | 61.45 | 61.45 | 0.32% | - |
| Sep 15, 2026 | 61.48 | 61.48 | 61.25 | 61.25 | 61.25 | -0.39% | 24 |
| Sep 14, 2026 | 61.25 | 61.25 | 61.25 | 61.49 | 61.49 | 0.22% | - |
| Sep 11, 2026 | 61.02 | 61.02 | 61.02 | 61.36 | 61.36 | 0.92% | - |
| Sep 10, 2026 | 61.09 | 61.09 | 61.09 | 60.80 | 60.80 | -0.28% | - |
| Sep 9, 2026 | 61.32 | 61.32 | 61.12 | 60.97 | 60.97 | -0.62% | 24 |
| Sep 8, 2026 | 61.70 | 61.70 | 61.70 | 61.35 | 61.35 | -0.49% | - |
| Sep 7, 2026 | 61.89 | 61.89 | 61.64 | 61.65 | 61.65 | -0.41% | 2 |
| Sep 4, 2026 | 62.13 | 62.23 | 62.13 | 61.91 | 61.91 | -0.41% | 1 |
| Sep 3, 2026 | 61.63 | 61.63 | 61.63 | 62.16 | 62.16 | 0.62% | - |
| Sep 2, 2026 | 61.71 | 61.71 | 61.71 | 61.78 | 61.78 | 0.14% | - |
| Sep 1, 2026 | 62.00 | 62.00 | 62.00 | 61.69 | 61.69 | -0.26% | - |
| Aug 31, 2026 | 62.23 | 62.23 | 62.13 | 61.85 | 61.85 | -1.27% | 54 |
| Aug 28, 2026 | 62.35 | 62.35 | 62.35 | 62.65 | 62.65 | 0.71% | - |
| Aug 27, 2026 | 62.12 | 62.22 | 62.12 | 62.21 | 62.21 | 0.23% | 1 |
| Aug 26, 2026 | 61.94 | 62.00 | 61.94 | 62.07 | 62.07 | 0.15% | 12 |
| Aug 25, 2026 | 62.17 | 62.17 | 61.87 | 61.97 | 61.97 | 0.32% | 132 |
| Aug 24, 2026 | 61.62 | 61.62 | 61.62 | 61.78 | 61.78 | 0.03% | - |
| Aug 21, 2026 | 61.52 | 61.52 | 61.52 | 61.76 | 61.76 | -0.12% | - |
| Aug 20, 2026 | 62.05 | 62.05 | 61.85 | 61.83 | 61.83 | -0.92% | 21 |
| Aug 19, 2026 | 62.42 | 62.42 | 62.42 | 62.41 | 62.41 | -0.11% | - |
| Aug 18, 2026 | 62.51 | 62.51 | 62.51 | 62.48 | 62.48 | -0.48% | 18 |
| Aug 17, 2026 | 62.91 | 62.91 | 62.75 | 62.78 | 62.78 | -0.37% | 18 |
| Aug 14, 2026 | 63.43 | 63.43 | 63.26 | 63.01 | 63.01 | -0.58% | 5,304 |
| Aug 13, 2026 | 63.30 | 63.30 | 63.30 | 63.38 | 63.38 | 0.42% | - |
| Aug 12, 2026 | 63.07 | 63.07 | 63.07 | 63.11 | 63.11 | -0.08% | - |
| Aug 11, 2026 | 63.18 | 63.18 | 63.18 | 63.16 | 63.16 | - | 50 |
| Aug 10, 2026 | 63.23 | 63.23 | 63.23 | 63.16 | 63.16 | 0.08% | 50 |
| Aug 7, 2026 | 63.09 | 63.09 | 63.09 | 63.11 | 63.11 | 0.25% | - |
| Aug 6, 2026 | 63.02 | 63.02 | 63.02 | 62.95 | 62.95 | 0.04% | - |
| Aug 5, 2026 | 63.32 | 63.32 | 63.32 | 62.93 | 62.93 | 0.22% | - |
| Aug 4, 2026 | 62.29 | 62.38 | 62.19 | 62.79 | 62.79 | 1.26% | 11 |
| Aug 3, 2026 | 61.70 | 61.85 | 61.70 | 62.01 | 62.01 | 1.50% | 2,557 |
| Jul 31, 2026 | 61.39 | 61.43 | 61.26 | 61.10 | 61.10 | 0.22% | 143 |
| Jul 30, 2026 | 61.45 | 61.45 | 61.27 | 60.96 | 60.96 | -1.28% | 1,732 |
| Jul 29, 2026 | 61.95 | 62.13 | 61.95 | 61.85 | 61.75 | -0.48% | 115 |
| Jul 28, 2026 | 61.77 | 62.05 | 61.77 | 62.15 | 62.05 | 0.70% | 1 |
| Jul 27, 2026 | 62.02 | 62.11 | 61.78 | 61.72 | 61.62 | -0.36% | 2,944 |
| Jul 24, 2026 | 61.43 | 61.43 | 61.43 | 61.94 | 61.84 | 1.07% | - |
| Jul 23, 2026 | 61.48 | 61.48 | 61.36 | 61.28 | 61.18 | -0.85% | 3,847 |
| Jul 22, 2026 | 61.66 | 61.66 | 61.66 | 61.81 | 61.71 | -0.23% | - |
| Jul 21, 2026 | 61.83 | 61.83 | 61.83 | 61.95 | 61.85 | 0.32% | 427 |
| Jul 20, 2026 | 61.70 | 61.70 | 61.70 | 61.75 | 61.65 | 0.04% | - |
| Jul 17, 2026 | 61.94 | 61.94 | 61.79 | 61.72 | 61.62 | -1.29% | 43 |
| Jul 16, 2026 | 62.12 | 62.12 | 62.12 | 62.53 | 62.43 | 0.63% | - |
| Jul 15, 2026 | 62.39 | 62.44 | 62.18 | 62.14 | 62.04 | 0.20% | 100 |