HSBC Asia Ex Japan Sustainable Equity UCITS ETF (ETR:H4Z2)
Germany · Delayed Price · Currency is EUR 27.33
+0.13 (0.48%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:H4Z2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 27.11 | 27.42 | 27.05 | 27.33 | 27.33 | 0.48% | 25,965 |
| Sep 21, 2026 | 26.96 | 27.20 | 26.95 | 27.20 | 27.20 | 2.66% | 40,033 |
| Sep 18, 2026 | 26.64 | 26.67 | 26.50 | 26.50 | 26.50 | -0.36% | 19,500 |
| Sep 17, 2026 | 26.28 | 26.59 | 26.28 | 26.59 | 26.59 | 1.51% | 49,113 |
| Sep 16, 2026 | 26.15 | 26.21 | 26.09 | 26.20 | 26.20 | 1.33% | 17,921 |
| Sep 15, 2026 | 25.93 | 25.99 | 25.77 | 25.85 | 25.85 | -0.73% | 13,521 |
| Sep 14, 2026 | 26.13 | 26.19 | 25.91 | 26.04 | 26.04 | -1.77% | 29,544 |
| Sep 11, 2026 | 26.36 | 26.59 | 26.36 | 26.51 | 26.51 | 1.14% | 2,327 |
| Sep 10, 2026 | 26.66 | 26.66 | 26.21 | 26.21 | 26.21 | -2.11% | 19,832 |
| Sep 9, 2026 | 26.94 | 26.94 | 26.72 | 26.78 | 26.78 | -0.34% | 10,861 |
| Sep 8, 2026 | 26.75 | 26.89 | 26.65 | 26.87 | 26.87 | -0.15% | 4,697 |
| Sep 7, 2026 | 27.06 | 27.06 | 26.88 | 26.91 | 26.91 | 0.50% | 19,904 |
| Sep 4, 2026 | 26.49 | 26.77 | 26.49 | 26.77 | 26.77 | 1.50% | 5,024 |
| Sep 3, 2026 | 26.21 | 26.38 | 26.21 | 26.38 | 26.38 | 0.23% | 14,800 |
| Sep 2, 2026 | 26.18 | 26.33 | 26.01 | 26.32 | 26.32 | -0.45% | 21,997 |
| Sep 1, 2026 | 26.72 | 26.72 | 26.36 | 26.44 | 26.44 | 0.44% | 5,941 |
| Aug 31, 2026 | 26.49 | 26.49 | 26.31 | 26.32 | 26.32 | -0.94% | 7,759 |
| Aug 28, 2026 | 26.51 | 26.62 | 26.46 | 26.57 | 26.57 | 1.12% | 608 |
| Aug 27, 2026 | 26.27 | 26.32 | 26.16 | 26.28 | 26.28 | 0.38% | 13,119 |
| Aug 26, 2026 | 26.25 | 26.25 | 26.16 | 26.18 | 26.18 | -0.29% | 4,326 |
| Aug 25, 2026 | 26.09 | 26.25 | 26.04 | 26.25 | 26.25 | 1.76% | 3,504 |
| Aug 24, 2026 | 25.88 | 26.03 | 25.69 | 25.80 | 25.80 | -1.24% | 2,864 |
| Aug 21, 2026 | 26.04 | 26.13 | 26.04 | 26.12 | 26.12 | 1.46% | 1,842 |
| Aug 20, 2026 | 25.83 | 25.83 | 25.60 | 25.75 | 25.75 | 0.02% | 1,990 |
| Aug 19, 2026 | 25.62 | 25.93 | 25.60 | 25.74 | 25.74 | 0.45% | 29,352 |
| Aug 18, 2026 | 25.99 | 26.04 | 25.63 | 25.63 | 25.63 | -3.45% | 3,551 |
| Aug 17, 2026 | 26.41 | 26.54 | 26.34 | 26.54 | 26.54 | 1.47% | 13,834 |
| Aug 14, 2026 | 26.23 | 26.36 | 26.16 | 26.16 | 26.16 | -0.93% | 3,150 |
| Aug 13, 2026 | 26.21 | 26.42 | 26.13 | 26.40 | 26.40 | 1.56% | 15,273 |
| Aug 12, 2026 | 25.82 | 26.06 | 25.82 | 26.00 | 26.00 | 0.99% | 4,579 |
| Aug 11, 2026 | 25.62 | 25.80 | 25.62 | 25.74 | 25.74 | 0.23% | 5,291 |
| Aug 10, 2026 | 25.74 | 25.79 | 25.62 | 25.68 | 25.68 | -0.12% | 1,110 |
| Aug 7, 2026 | 25.58 | 25.87 | 25.58 | 25.71 | 25.71 | 0.14% | 4,198 |
| Aug 6, 2026 | 25.43 | 25.68 | 25.34 | 25.68 | 25.68 | -0.70% | 6,008 |
| Aug 5, 2026 | 25.90 | 25.90 | 25.70 | 25.86 | 25.86 | 0.45% | 22,232 |
| Aug 4, 2026 | 25.28 | 25.74 | 25.19 | 25.74 | 25.74 | 2.96% | 34,630 |
| Aug 3, 2026 | 25.20 | 25.25 | 24.74 | 25.00 | 25.00 | -0.28% | 43,669 |
| Jul 31, 2026 | 25.37 | 25.46 | 24.97 | 25.07 | 25.07 | 1.56% | 9,229 |
| Jul 30, 2026 | 24.13 | 24.69 | 24.03 | 24.69 | 24.69 | 1.17% | 22,020 |
| Jul 29, 2026 | 24.53 | 24.65 | 24.40 | 24.40 | 24.40 | -1.97% | 36,351 |
| Jul 28, 2026 | 24.76 | 24.89 | 24.59 | 24.89 | 24.89 | -1.09% | 14,656 |
| Jul 27, 2026 | 25.71 | 25.74 | 25.17 | 25.17 | 25.17 | -1.20% | 10,279 |
| Jul 24, 2026 | 25.45 | 25.65 | 25.34 | 25.47 | 25.47 | -0.70% | 20,591 |
| Jul 23, 2026 | 26.02 | 26.05 | 25.65 | 25.65 | 25.65 | -1.04% | 53,008 |
| Jul 22, 2026 | 25.59 | 25.92 | 25.54 | 25.92 | 25.92 | 0.35% | 21,133 |
| Jul 21, 2026 | 25.63 | 25.83 | 25.56 | 25.83 | 25.83 | 2.36% | 5,165 |
| Jul 20, 2026 | 24.91 | 25.32 | 24.91 | 25.24 | 25.24 | 1.16% | 14,193 |
| Jul 17, 2026 | 24.65 | 24.95 | 24.42 | 24.95 | 24.95 | -2.10% | 10,353 |
| Jul 16, 2026 | 25.74 | 25.74 | 25.31 | 25.48 | 25.48 | -1.55% | 18,976 |
| Jul 15, 2026 | 26.28 | 26.28 | 25.88 | 25.88 | 25.88 | -0.38% | 3,595 |