HSBC MSCI Emerging Markets Value ESG UCITS ETF (ETR:H41E)
Germany · Delayed Price · Currency is EUR 24.07
+0.03 (0.12%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:H41E Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 23.93 | 24.18 | 23.92 | 24.07 | 24.07 | 0.12% | 4,457 |
| Sep 21, 2026 | 23.86 | 24.04 | 23.83 | 24.04 | 24.04 | 2.76% | 5,421 |
| Sep 18, 2026 | 23.57 | 23.57 | 23.39 | 23.39 | 23.39 | -0.13% | 2,226 |
| Sep 17, 2026 | 23.20 | 23.53 | 23.20 | 23.42 | 23.42 | 1.12% | 1,606 |
| Sep 16, 2026 | 23.09 | 23.18 | 23.02 | 23.16 | 23.16 | 1.40% | 1,240 |
| Sep 15, 2026 | 22.90 | 23.03 | 22.84 | 22.84 | 22.84 | -0.46% | 2,506 |
| Sep 14, 2026 | 23.08 | 23.09 | 22.84 | 22.95 | 22.95 | -2.07% | 5,109 |
| Sep 11, 2026 | 23.30 | 23.44 | 23.30 | 23.43 | 23.43 | 1.01% | 6,166 |
| Sep 10, 2026 | 23.58 | 23.58 | 23.17 | 23.20 | 23.20 | -1.42% | 1,987 |
| Sep 9, 2026 | 23.70 | 23.71 | 23.48 | 23.53 | 23.53 | -0.88% | 7,634 |
| Sep 8, 2026 | 23.60 | 23.74 | 23.53 | 23.74 | 23.74 | 0.57% | 9,260 |
| Sep 7, 2026 | 23.74 | 23.77 | 23.59 | 23.61 | 23.61 | 0.43% | 2,784 |
| Sep 4, 2026 | 23.30 | 23.55 | 23.30 | 23.51 | 23.51 | 1.82% | 859 |
| Sep 3, 2026 | 22.95 | 23.10 | 22.94 | 23.09 | 23.09 | 0.07% | 6,990 |
| Sep 2, 2026 | 22.92 | 23.11 | 22.87 | 23.07 | 23.07 | -0.28% | 2,507 |
| Sep 1, 2026 | 23.38 | 23.38 | 23.08 | 23.14 | 23.14 | 0.61% | 43 |
| Aug 31, 2026 | 23.05 | 23.12 | 23.00 | 23.00 | 23.00 | -0.71% | 643 |
| Aug 28, 2026 | 23.12 | 23.19 | 23.04 | 23.16 | 23.16 | 0.28% | 1,577 |
| Aug 27, 2026 | 23.14 | 23.14 | 23.04 | 23.10 | 23.10 | 0.09% | 3,630 |
| Aug 26, 2026 | 23.07 | 23.11 | 23.00 | 23.08 | 23.08 | 0.28% | 4,376 |
| Aug 25, 2026 | 22.82 | 23.04 | 22.82 | 23.01 | 23.01 | 1.79% | 5,207 |
| Aug 24, 2026 | 22.78 | 22.83 | 22.56 | 22.61 | 22.61 | -1.29% | 975 |
| Aug 21, 2026 | 22.99 | 23.05 | 22.90 | 22.90 | 22.90 | 1.31% | 6,170 |
| Aug 20, 2026 | 22.68 | 22.68 | 22.56 | 22.61 | 22.61 | 0.85% | 303 |
| Aug 19, 2026 | 22.36 | 22.68 | 22.36 | 22.42 | 22.42 | 0.22% | 1,156 |
| Aug 18, 2026 | 22.78 | 22.78 | 22.37 | 22.37 | 22.37 | -3.79% | 787 |
| Aug 17, 2026 | 23.09 | 23.25 | 23.03 | 23.25 | 23.25 | 1.75% | 4,109 |
| Aug 14, 2026 | 22.89 | 23.01 | 22.82 | 22.85 | 22.85 | -0.72% | 2,472 |
| Aug 13, 2026 | 22.89 | 23.01 | 22.78 | 23.01 | 23.01 | 1.12% | 1,434 |
| Aug 12, 2026 | 22.55 | 22.76 | 22.55 | 22.76 | 22.76 | 1.40% | 4,546 |
| Aug 11, 2026 | 22.22 | 22.46 | 22.22 | 22.44 | 22.44 | 1.45% | 7,763 |
| Aug 10, 2026 | 22.30 | 22.32 | 22.12 | 22.12 | 22.12 | -0.76% | 197 |
| Aug 7, 2026 | 22.14 | 22.43 | 22.14 | 22.29 | 22.29 | 0.22% | 1,691 |
| Aug 6, 2026 | 22.05 | 22.35 | 22.02 | 22.24 | 22.24 | -1.13% | 2,958 |
| Aug 5, 2026 | 22.54 | 22.54 | 22.38 | 22.50 | 22.50 | -0.07% | 4,009 |
| Aug 4, 2026 | 22.13 | 22.51 | 22.13 | 22.51 | 22.51 | 2.67% | 6,651 |
| Aug 3, 2026 | 22.12 | 22.12 | 21.77 | 21.93 | 21.93 | -0.14% | 7,019 |
| Jul 31, 2026 | 22.41 | 22.43 | 21.93 | 21.96 | 21.96 | 1.55% | 8,993 |
| Jul 30, 2026 | 21.06 | 21.65 | 20.94 | 21.62 | 21.62 | 1.84% | 6,314 |
| Jul 29, 2026 | 21.25 | 21.40 | 21.21 | 21.23 | 21.23 | -1.74% | 6,950 |
| Jul 28, 2026 | 21.62 | 21.62 | 21.38 | 21.61 | 21.61 | -1.05% | 19,980 |
| Jul 27, 2026 | 22.34 | 22.35 | 21.76 | 21.84 | 21.84 | -1.29% | 17,435 |
| Jul 24, 2026 | 22.14 | 22.32 | 22.00 | 22.12 | 22.12 | -0.65% | 19,264 |
| Jul 23, 2026 | 22.60 | 22.70 | 22.27 | 22.27 | 22.27 | -1.00% | 28,726 |
| Jul 22, 2026 | 22.31 | 22.55 | 22.21 | 22.49 | 22.49 | -0.18% | 2,822 |
| Jul 21, 2026 | 22.39 | 22.53 | 22.31 | 22.53 | 22.53 | 2.11% | 4,269 |
| Jul 20, 2026 | 21.75 | 22.13 | 21.75 | 22.07 | 22.07 | 2.03% | 2,704 |
| Jul 17, 2026 | 21.43 | 21.70 | 21.20 | 21.63 | 21.63 | -1.86% | 2,409 |
| Jul 16, 2026 | 22.29 | 22.29 | 21.95 | 22.04 | 22.04 | -1.94% | 3,663 |
| Jul 15, 2026 | 22.83 | 22.83 | 22.46 | 22.47 | 22.47 | -0.35% | 2,701 |