HSBC Plus Emerging Markets Equity Income Quant Active UCITS ETF (ETR:H417)
Germany · Delayed Price · Currency is EUR 12.31
+0.07 (0.56%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:H417 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 12.23 | 12.31 | 12.23 | 12.31 | 12.31 | 0.56% | - |
| Sep 21, 2026 | 12.15 | 12.24 | 12.15 | 12.24 | 12.24 | 2.82% | 2,200 |
| Sep 18, 2026 | 12.02 | 12.02 | 11.91 | 11.91 | 11.91 | -0.33% | 1,078 |
| Sep 17, 2026 | 11.81 | 11.95 | 11.81 | 11.95 | 11.95 | 1.29% | - |
| Sep 16, 2026 | 11.78 | 11.80 | 11.77 | 11.80 | 11.80 | 1.20% | 5 |
| Sep 15, 2026 | 11.68 | 11.71 | 11.66 | 11.66 | 11.66 | -0.61% | 45 |
| Sep 14, 2026 | 11.82 | 11.83 | 11.73 | 11.73 | 11.73 | -2.17% | 14 |
| Sep 11, 2026 | 11.91 | 11.99 | 11.91 | 11.99 | 11.99 | 1.20% | 146 |
| Sep 10, 2026 | 12.02 | 12.02 | 11.85 | 11.85 | 11.85 | -1.43% | 402 |
| Sep 9, 2026 | 12.11 | 12.16 | 12.02 | 12.02 | 12.02 | -0.91% | 4,128 |
| Sep 8, 2026 | 12.04 | 12.13 | 12.04 | 12.13 | 12.13 | 0.30% | - |
| Sep 7, 2026 | 12.17 | 12.20 | 12.09 | 12.09 | 12.09 | 0.40% | 83 |
| Sep 4, 2026 | 11.89 | 12.04 | 11.89 | 12.04 | 12.04 | 1.72% | - |
| Sep 3, 2026 | 11.75 | 11.84 | 11.75 | 11.84 | 11.84 | 0.02% | 2 |
| Sep 2, 2026 | 11.75 | 11.84 | 11.71 | 11.84 | 11.84 | -0.32% | - |
| Sep 1, 2026 | 11.96 | 11.96 | 11.84 | 11.88 | 11.88 | 0.58% | - |
| Aug 31, 2026 | 11.83 | 11.85 | 11.81 | 11.81 | 11.81 | -0.62% | 14,302 |
| Aug 28, 2026 | 11.85 | 11.90 | 11.83 | 11.88 | 11.88 | 0.76% | 100 |
| Aug 27, 2026 | 11.82 | 11.84 | 11.79 | 11.79 | 11.79 | 0.05% | - |
| Aug 26, 2026 | 11.80 | 11.81 | 11.79 | 11.79 | 11.79 | 0.43% | - |
| Aug 25, 2026 | 11.68 | 11.74 | 11.68 | 11.74 | 11.74 | 1.61% | - |
| Aug 24, 2026 | 11.59 | 11.62 | 11.55 | 11.55 | 11.55 | -1.35% | 7 |
| Aug 21, 2026 | 11.72 | 11.73 | 11.70 | 11.71 | 11.71 | 1.05% | 9,912 |
| Aug 20, 2026 | 11.60 | 11.61 | 11.55 | 11.59 | 11.59 | 0.43% | 30,100 |
| Aug 19, 2026 | 11.52 | 11.60 | 11.52 | 11.54 | 11.54 | 0.14% | 9,300 |
| Aug 18, 2026 | 11.68 | 11.68 | 11.52 | 11.52 | 11.52 | -3.40% | - |
| Aug 17, 2026 | 11.84 | 11.93 | 11.84 | 11.93 | 11.93 | 1.86% | 1 |
| Aug 14, 2026 | 11.76 | 11.79 | 11.71 | 11.71 | 11.71 | -0.66% | 515 |
| Aug 13, 2026 | 11.72 | 11.79 | 11.70 | 11.79 | 11.79 | 0.86% | - |
| Aug 12, 2026 | 11.59 | 11.69 | 11.59 | 11.69 | 11.69 | 1.35% | 9,300 |
| Aug 11, 2026 | 11.46 | 11.54 | 11.46 | 11.53 | 11.53 | 0.96% | - |
| Aug 10, 2026 | 11.49 | 11.49 | 11.42 | 11.42 | 11.42 | -0.35% | 1 |
| Aug 7, 2026 | 11.38 | 11.48 | 11.38 | 11.46 | 11.46 | -0.03% | 600 |
| Aug 6, 2026 | 11.35 | 11.46 | 11.34 | 11.46 | 11.46 | -0.68% | - |
| Aug 5, 2026 | 11.61 | 11.61 | 11.50 | 11.54 | 11.54 | -0.24% | 1 |
| Aug 4, 2026 | 11.35 | 11.57 | 11.35 | 11.57 | 11.57 | 3.01% | - |
| Aug 3, 2026 | 11.31 | 11.31 | 11.20 | 11.23 | 11.23 | 0.30% | - |
| Jul 31, 2026 | 11.42 | 11.42 | 11.20 | 11.20 | 11.20 | 1.60% | 12 |
| Jul 30, 2026 | 10.71 | 11.02 | 10.71 | 11.02 | 11.02 | 2.03% | - |
| Jul 29, 2026 | 10.93 | 10.98 | 10.91 | 10.91 | 10.80 | -2.07% | 224 |
| Jul 28, 2026 | 11.07 | 11.14 | 11.02 | 11.14 | 11.03 | -1.12% | - |
| Jul 27, 2026 | 11.49 | 11.53 | 11.26 | 11.26 | 11.16 | -1.28% | 1,770 |
| Jul 24, 2026 | 11.40 | 11.47 | 11.40 | 11.41 | 11.30 | -0.51% | - |
| Jul 23, 2026 | 11.64 | 11.68 | 11.47 | 11.47 | 11.36 | -1.00% | 1 |
| Jul 22, 2026 | 11.49 | 11.58 | 11.49 | 11.58 | 11.47 | -0.07% | 10 |
| Jul 21, 2026 | 11.52 | 11.59 | 11.52 | 11.59 | 11.48 | 2.13% | 81 |
| Jul 20, 2026 | 11.24 | 11.35 | 11.24 | 11.35 | 11.24 | 1.32% | 1 |
| Jul 17, 2026 | 11.03 | 11.20 | 11.03 | 11.20 | 11.09 | -1.81% | - |
| Jul 16, 2026 | 11.47 | 11.47 | 11.38 | 11.41 | 11.30 | -1.40% | - |
| Jul 15, 2026 | 11.75 | 11.75 | 11.57 | 11.57 | 11.46 | -0.69% | - |