HSBC FTSE 100 UCITS ETF (EPA:UKX)
France · Delayed Price · Currency is EUR 102.68
-1.52 (-1.46%)
At close: Aug 1, 2025, 5:30 PM CET
EPA:UKX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 103.56 | 103.56 | 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 | - | 16.74% | 32 |
| Jul 28, 2025 | 89.29 | 89.29 | 89.29 | 89.29 | - | -13.29% | 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 |
| Jun 27, 2025 | 103.28 | 103.28 | 103.28 | 103.28 | - | - | 4,196 |
| Jun 26, 2025 | 103.16 | 103.28 | 103.10 | 103.28 | - | 0.45% | 4,195 |
| Jun 25, 2025 | 103.74 | 103.74 | 102.82 | 102.82 | - | -0.52% | 155 |
| Jun 24, 2025 | 103.74 | 103.80 | 103.36 | 103.36 | - | 0.29% | 270 |
| Jun 23, 2025 | 103.14 | 103.14 | 102.78 | 103.06 | - | -0.12% | 3 |
| Jun 20, 2025 | 104.02 | 104.04 | 103.18 | 103.18 | - | -0.31% | 468 |
| Jun 19, 2025 | 103.76 | 103.76 | 103.50 | 103.50 | - | -0.38% | 28 |
| Jun 18, 2025 | 104.00 | 104.10 | 103.70 | 103.90 | - | -0.15% | 126 |
| Jun 17, 2025 | 104.18 | 104.30 | 104.06 | 104.06 | - | -0.63% | 243 |
| Jun 16, 2025 | 104.68 | 104.88 | 104.68 | 104.72 | - | 0.21% | 6 |
| Jun 13, 2025 | 104.58 | 104.82 | 104.40 | 104.50 | - | -0.27% | 2,993 |
| Jun 12, 2025 | 104.66 | 104.94 | 104.64 | 104.78 | - | -0.38% | 1,126 |
| Jun 11, 2025 | 105.00 | 105.32 | 104.94 | 105.18 | - | -0.30% | 2,631 |
| Jun 10, 2025 | 105.36 | 105.50 | 105.36 | 105.50 | - | 0.11% | 434 |
| Jun 9, 2025 | 105.62 | 105.62 | 105.36 | 105.38 | - | - | 169 |
| Jun 6, 2025 | 105.04 | 105.38 | 105.04 | 105.38 | - | 0.23% | 1,527 |
| Jun 5, 2025 | 105.22 | 105.38 | 104.92 | 105.14 | - | 0.10% | 939 |
| Jun 4, 2025 | 104.98 | 105.28 | 104.98 | 105.04 | - | 0.10% | 883 |
| Jun 3, 2025 | 104.62 | 104.94 | 104.08 | 104.94 | - | 0.40% | 1,887 |
| Jun 2, 2025 | 104.54 | 104.64 | 104.10 | 104.52 | - | -0.08% | 4,733 |
| May 30, 2025 | 104.72 | 104.72 | 104.48 | 104.60 | - | 0.63% | 309 |
| May 29, 2025 | 104.78 | 104.78 | 103.94 | 103.94 | - | -0.33% | 1,215 |
| May 28, 2025 | 105.00 | 105.10 | 104.28 | 104.28 | - | -0.61% | 1,673 |
| May 27, 2025 | 105.04 | 105.18 | 104.92 | 104.92 | - | -0.06% | 213 |
| May 26, 2025 | 104.32 | 105.16 | 104.32 | 104.98 | - | 1.02% | 1,585 |