Skip to main content
logo
HSBC MSCI World Value ESG UCITS ETF (ETR:H41D)
Germany flag Germany · Delayed Price · Currency is EUR
26.03
+0.05 (0.21%)
At close: Sep 23, 2026

ETR:H41D Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 202626.0626.0825.9725.9725.970.02%156
Sep 21, 202625.9225.9725.9225.9725.970.91%-
Sep 18, 202625.8825.8825.7325.7325.73-0.58%155
Sep 17, 202625.8525.8825.8525.8825.880.56%-
Sep 16, 202625.7525.7825.7425.7425.740.12%1
Sep 15, 202625.7825.7825.7125.7125.71-0.25%2
Sep 14, 202625.8725.8725.7725.7725.77-0.44%743
Sep 11, 202625.7425.8925.6925.8925.890.99%1,018
Sep 10, 202625.8025.8025.6325.6325.63-0.39%236
Sep 9, 202625.8925.8925.7325.7325.73-1.08%-
Sep 8, 202626.0726.1326.0126.0126.01-0.73%12
Sep 7, 202626.2826.2826.2026.2026.20-0.10%17
Sep 4, 202626.2626.3426.2326.2326.23-0.25%2,311
Sep 3, 202626.1426.2926.0926.2926.290.81%15
Sep 2, 202626.0026.1125.9126.0826.080.15%139
Sep 1, 202626.0926.0925.9826.0426.04-0.04%3,281
Aug 31, 202626.1426.1526.0526.0526.05-0.86%44
Aug 28, 202626.1326.2926.1226.2826.280.84%12
Aug 27, 202626.0126.0625.9726.0626.060.89%309
Aug 26, 202625.8125.8625.7925.8325.830.04%393
Aug 25, 202625.8225.9025.8225.8225.820.37%427
Aug 24, 202625.7525.8325.7225.7225.72-0.45%2,348
Aug 21, 202625.6525.8425.6525.8425.840.35%1,132
Aug 20, 202625.8325.8325.7425.7525.75-0.43%59
Aug 19, 202625.7825.8725.7825.8625.860.19%792
Aug 18, 202625.9025.9225.8025.8125.81-0.94%473
Aug 17, 202626.0926.1426.0526.0526.05-0.02%330
Aug 14, 202626.1926.2326.0626.0626.06-0.38%2,354
Aug 13, 202626.1626.1626.1426.1626.160.33%-
Aug 12, 202626.0526.0826.0526.0726.070.13%7
Aug 11, 202626.0626.1126.0426.0426.04-0.04%120
Aug 10, 202626.0926.1426.0526.0526.050.04%56
Aug 7, 202625.9126.0425.9126.0426.040.75%4,484
Aug 6, 202625.8425.8425.7925.8425.840.04%7,023
Aug 5, 202625.8825.9625.8325.8325.830.58%1,223
Aug 4, 202625.5125.6825.4725.6825.681.22%67
Aug 3, 202625.2825.3725.2625.3725.371.14%804
Jul 31, 202625.1325.2125.0925.0925.090.38%2
Jul 30, 202624.9925.0524.9924.9924.99-0.85%273
Jul 29, 202625.3925.3925.2125.2125.21-0.49%-
Jul 28, 202625.2025.3325.2025.3325.330.68%1,894
Jul 27, 202625.3525.4225.1625.1625.16-0.04%-
Jul 24, 202624.9525.1724.9525.1725.170.88%-
Jul 23, 202625.0925.1224.9424.9524.95-1.01%1,000
Jul 22, 202625.0325.2125.0325.2125.210.34%3
Jul 21, 202624.9625.1224.9625.1225.120.80%-
Jul 20, 202624.8724.9324.8724.9224.920.22%21
Jul 17, 202624.7924.8724.7924.8724.87-0.66%144
Jul 16, 202625.0425.0424.9825.0325.03-0.20%6
Jul 15, 202625.2125.2225.0825.0825.08-0.30%-