HSBC FTSE 100 UCITS ETF (EPA:UKX)
France · Delayed Price · Currency is EUR 105.10
-0.50 (-0.47%)
At close: Sep 5, 2025
EPA:UKX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 105.50 | 105.72 | 105.10 | 105.30 | - | -0.28% | 323 |
| Sep 4, 2025 | 104.76 | 105.60 | 104.76 | 105.60 | - | 0.69% | 87 |
| Sep 3, 2025 | 104.20 | 104.88 | 104.20 | 104.88 | - | 0.85% | 169 |
| Sep 2, 2025 | 104.58 | 104.58 | 103.90 | 104.00 | - | -1.48% | 646 |
| Sep 1, 2025 | 105.54 | 105.56 | 105.48 | 105.56 | - | 0.11% | 22 |
| Aug 29, 2025 | 105.14 | 105.44 | 105.14 | 105.44 | - | -0.57% | 48 |
| Aug 28, 2025 | 106.52 | 106.52 | 105.96 | 106.04 | - | -0.43% | 92 |
| Aug 27, 2025 | 106.82 | 106.82 | 106.50 | 106.50 | - | 0.30% | 30 |
| Aug 26, 2025 | 106.42 | 106.60 | 106.18 | 106.18 | - | -0.34% | 438 |
| Aug 25, 2025 | 106.78 | 106.88 | 106.48 | 106.54 | - | -0.26% | 510 |
| Aug 22, 2025 | 106.50 | 107.00 | 106.50 | 106.82 | - | 0.15% | 243 |
| Aug 21, 2025 | 106.42 | 106.66 | 106.34 | 106.66 | - | 1.52% | 16 |
| Aug 20, 2025 | 105.06 | 105.06 | 105.06 | 105.06 | - | - | 191 |
| Aug 19, 2025 | 105.06 | 105.06 | 105.06 | 105.06 | - | - | 190 |
| Aug 18, 2025 | 105.18 | 105.18 | 104.94 | 105.06 | - | 0.06% | 189 |
| Aug 15, 2025 | 106.06 | 106.06 | 105.00 | 105.00 | - | -0.68% | 437 |
| Aug 14, 2025 | 105.60 | 105.72 | 105.54 | 105.72 | - | 0.76% | 220 |
| Aug 13, 2025 | 104.78 | 104.92 | 104.78 | 104.92 | - | 0.33% | 7 |
| Aug 12, 2025 | 104.82 | 104.82 | 104.44 | 104.58 | - | 0.33% | 300 |
| Aug 11, 2025 | 103.96 | 104.24 | 103.96 | 104.24 | - | 0.62% | 181 |
| Aug 8, 2025 | 103.64 | 103.64 | 103.50 | 103.60 | - | -0.08% | 76 |
| Aug 7, 2025 | 103.50 | 103.68 | 103.44 | 103.68 | - | 0.02% | 56 |
| Aug 6, 2025 | 103.82 | 103.84 | 103.66 | 103.66 | - | 0.08% | 573 |
| Aug 5, 2025 | 104.06 | 104.14 | 103.58 | 103.58 | - | 0.14% | 258 |
| Aug 4, 2025 | 103.08 | 103.44 | 103.08 | 103.44 | - | 0.74% | 726 |
| Aug 1, 2025 | 103.50 | 103.50 | 102.68 | 102.68 | - | -1.46% | 163 |
| Jul 31, 2025 | 104.86 | 104.86 | 104.20 | 104.20 | - | -0.06% | 308 |
| Jul 30, 2025 | 103.72 | 104.34 | 103.72 | 104.26 | - | 0.02% | 273 |
| Jul 29, 2025 | 103.58 | 104.32 | 103.58 | 104.24 | - | 0.87% | 32 |
| Jul 28, 2025 | 103.44 | 103.58 | 103.00 | 103.34 | - | 0.35% | 530 |
| Jul 25, 2025 | 103.00 | 103.00 | 102.98 | 102.98 | - | -0.69% | 1 |
| Jul 24, 2025 | 103.76 | 104.00 | 103.56 | 103.70 | - | -1.61% | 161 |
| Jul 23, 2025 | 105.10 | 105.46 | 105.10 | 105.40 | - | 0.84% | 1,064 |
| Jul 22, 2025 | 104.60 | 104.60 | 104.52 | 104.52 | - | -0.02% | 5 |
| Jul 21, 2025 | 104.52 | 104.56 | 104.40 | 104.54 | - | 0.17% | 6,072 |
| Jul 18, 2025 | 104.52 | 104.52 | 104.36 | 104.36 | - | -0.19% | 123 |
| Jul 17, 2025 | 104.10 | 104.56 | 104.10 | 104.56 | - | 0.85% | 76 |
| Jul 16, 2025 | 103.64 | 104.16 | 103.64 | 103.68 | - | -0.10% | 133 |
| Jul 15, 2025 | 104.16 | 104.24 | 103.78 | 103.78 | - | -0.42% | 361 |
| Jul 14, 2025 | 104.18 | 104.32 | 104.02 | 104.22 | - | 0.40% | 2,174 |
| Jul 11, 2025 | 104.60 | 104.60 | 103.76 | 103.80 | - | -1.03% | 220 |
| Jul 10, 2025 | 104.26 | 104.88 | 104.26 | 104.88 | - | 1.29% | 4,406 |
| Jul 9, 2025 | 103.50 | 103.84 | 103.44 | 103.54 | - | 0.41% | 98 |
| Jul 8, 2025 | 102.78 | 103.12 | 102.70 | 103.12 | - | 0.10% | 18 |
| Jul 7, 2025 | 102.72 | 103.06 | 102.70 | 103.02 | - | 0.19% | 261 |
| Jul 4, 2025 | 102.78 | 102.82 | 102.56 | 102.82 | - | -0.23% | 103 |
| Jul 3, 2025 | 102.80 | 103.06 | 102.70 | 103.06 | - | 0.96% | 51 |
| Jul 2, 2025 | 103.42 | 103.42 | 101.80 | 102.08 | - | -0.93% | 722 |
| Jul 1, 2025 | 103.12 | 103.12 | 102.72 | 103.04 | - | 0.06% | 51 |
| Jun 30, 2025 | 103.06 | 103.32 | 102.98 | 102.98 | - | -0.29% | 7,848 |