HSBC MSCI Emerging Markets Small Cap ESG UCITS ETF (ETR:H41F)
Germany · Delayed Price · Currency is EUR 27.03
+0.19 (0.71%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:H41F Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 26.86 | 27.04 | 26.86 | 27.03 | 27.03 | 0.71% | 551 |
| Sep 21, 2026 | 26.69 | 26.84 | 26.66 | 26.84 | 26.84 | 1.74% | 3,569 |
| Sep 18, 2026 | 26.56 | 26.56 | 26.34 | 26.38 | 26.38 | -0.49% | 6,977 |
| Sep 17, 2026 | 26.25 | 26.51 | 26.25 | 26.51 | 26.51 | 0.57% | 1,240 |
| Sep 16, 2026 | 26.16 | 26.36 | 26.16 | 26.36 | 26.36 | 1.46% | 1,246 |
| Sep 15, 2026 | 26.11 | 26.16 | 25.98 | 25.98 | 25.98 | -0.82% | 1,102 |
| Sep 14, 2026 | 26.27 | 26.27 | 26.00 | 26.20 | 26.20 | -1.43% | 6,294 |
| Sep 11, 2026 | 26.42 | 26.61 | 26.40 | 26.58 | 26.58 | 1.22% | 132 |
| Sep 10, 2026 | 26.65 | 26.65 | 26.26 | 26.26 | 26.26 | -1.56% | 562 |
| Sep 9, 2026 | 26.87 | 26.87 | 26.67 | 26.67 | 26.67 | -0.24% | 561 |
| Sep 8, 2026 | 26.63 | 26.74 | 26.62 | 26.74 | 26.74 | -0.32% | 180 |
| Sep 7, 2026 | 26.92 | 26.92 | 26.76 | 26.82 | 26.82 | - | 367 |
| Sep 4, 2026 | 26.73 | 26.91 | 26.73 | 26.82 | 26.82 | 1.51% | 62 |
| Sep 3, 2026 | 26.39 | 26.53 | 26.25 | 26.42 | 26.42 | -0.34% | 18,964 |
| Sep 2, 2026 | 26.35 | 26.51 | 26.32 | 26.51 | 26.51 | -0.41% | 2,500 |
| Sep 1, 2026 | 26.66 | 26.66 | 26.42 | 26.62 | 26.62 | 0.51% | 5,217 |
| Aug 31, 2026 | 26.61 | 26.74 | 26.49 | 26.49 | 26.49 | -1.08% | 263 |
| Aug 28, 2026 | 26.70 | 26.84 | 26.60 | 26.78 | 26.78 | 0.19% | 1,751 |
| Aug 27, 2026 | 26.57 | 26.73 | 26.57 | 26.73 | 26.73 | 0.89% | 311 |
| Aug 26, 2026 | 26.44 | 26.50 | 26.44 | 26.49 | 26.49 | 0.80% | 833 |
| Aug 25, 2026 | 26.03 | 26.28 | 26.03 | 26.28 | 26.28 | 2.30% | 1,447 |
| Aug 24, 2026 | 25.78 | 25.85 | 25.69 | 25.69 | 25.69 | -0.33% | 2,296 |
| Aug 21, 2026 | 25.71 | 25.86 | 25.66 | 25.78 | 25.78 | 0.21% | 2,335 |
| Aug 20, 2026 | 25.86 | 25.87 | 25.72 | 25.72 | 25.72 | -0.25% | 162 |
| Aug 19, 2026 | 25.72 | 25.87 | 25.72 | 25.79 | 25.79 | 0.33% | 298 |
| Aug 18, 2026 | 25.96 | 26.02 | 25.70 | 25.70 | 25.70 | -3.26% | 349 |
| Aug 17, 2026 | 26.41 | 26.57 | 26.26 | 26.57 | 26.57 | 1.39% | 3,281 |
| Aug 14, 2026 | 26.40 | 26.48 | 26.20 | 26.20 | 26.20 | -0.98% | 1,650 |
| Aug 13, 2026 | 26.33 | 26.46 | 26.28 | 26.46 | 26.46 | 0.23% | 2 |
| Aug 12, 2026 | 26.23 | 26.46 | 26.23 | 26.40 | 26.40 | 0.53% | 12 |
| Aug 11, 2026 | 26.16 | 26.37 | 26.16 | 26.26 | 26.26 | 0.48% | 519 |
| Aug 10, 2026 | 26.30 | 26.36 | 26.14 | 26.14 | 26.14 | 1.08% | 584 |
| Aug 7, 2026 | 25.73 | 25.89 | 25.68 | 25.86 | 25.86 | -0.48% | 1,433 |
| Aug 6, 2026 | 25.90 | 25.98 | 25.78 | 25.98 | 25.98 | 0.95% | 7 |
| Aug 5, 2026 | 25.77 | 25.77 | 25.62 | 25.74 | 25.74 | 0.43% | 1,763 |
| Aug 4, 2026 | 25.33 | 25.63 | 25.33 | 25.63 | 25.63 | 3.89% | 445 |
| Aug 3, 2026 | 24.83 | 24.83 | 24.50 | 24.67 | 24.67 | 1.82% | 2,882 |
| Jul 31, 2026 | 24.47 | 24.56 | 24.23 | 24.23 | 24.23 | 0.27% | 964 |
| Jul 30, 2026 | 23.66 | 24.16 | 23.62 | 24.16 | 24.16 | 0.25% | 1,473 |
| Jul 29, 2026 | 24.06 | 24.25 | 23.99 | 24.10 | 24.10 | -2.45% | 7,957 |
| Jul 28, 2026 | 24.51 | 24.71 | 24.44 | 24.71 | 24.71 | -0.44% | 16,374 |
| Jul 27, 2026 | 25.15 | 25.31 | 24.82 | 24.82 | 24.82 | -1.02% | 15,013 |
| Jul 24, 2026 | 25.09 | 25.25 | 24.97 | 25.07 | 25.07 | -0.44% | 1,599 |
| Jul 23, 2026 | 25.59 | 25.62 | 25.18 | 25.18 | 25.18 | -1.49% | 4,257 |
| Jul 22, 2026 | 25.31 | 25.56 | 25.31 | 25.56 | 25.56 | 0.87% | 1,280 |
| Jul 21, 2026 | 25.17 | 25.45 | 25.17 | 25.34 | 25.34 | 1.50% | 35,519 |
| Jul 20, 2026 | 24.74 | 24.97 | 24.74 | 24.97 | 24.97 | -0.32% | 491 |
| Jul 17, 2026 | 24.83 | 25.06 | 24.83 | 25.05 | 25.05 | -2.36% | 3,400 |
| Jul 16, 2026 | 25.56 | 25.65 | 25.56 | 25.65 | 25.65 | -0.60% | - |
| Jul 15, 2026 | 26.06 | 26.06 | 25.81 | 25.81 | 25.81 | - | 2,997 |