Skip to main content
logo
HSBC MSCI Emerging Markets UCITS ETF (ETR:H4Z3)
Germany flag Germany · Delayed Price · Currency is EUR
16.83
+0.07 (0.42%)
Last updated: Sep 22, 2026, 5:30 PM CET

ETR:H4Z3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 202616.7216.9216.6816.8316.830.42%251,207
Sep 21, 202616.6416.7816.6316.7616.762.89%211,667
Sep 18, 202616.4416.4416.2916.2916.29-0.41%248,541
Sep 17, 202616.1916.3816.1916.3616.361.27%324,472
Sep 16, 202616.1516.1816.1016.1616.151.05%107,988
Sep 15, 202616.0616.1015.9715.9915.99-0.54%162,292
Sep 14, 202616.1816.1916.0116.0716.07-2.23%176,675
Sep 11, 202616.3316.4416.3216.4416.441.10%163,353
Sep 10, 202616.5016.5116.2316.2616.26-1.67%111,575
Sep 9, 202616.6416.6516.4916.5416.54-0.53%171,527
Sep 8, 202616.5516.6616.4916.6316.630.33%277,437
Sep 7, 202616.6516.6616.5516.5716.570.49%198,993
Sep 4, 202616.3516.5216.3516.4916.491.58%148,763
Sep 3, 202616.1316.2316.1016.2316.230.02%201,284
Sep 2, 202616.1216.2316.0116.2316.23-0.18%123,280
Sep 1, 202616.3816.4016.2016.2616.260.55%197,669
Aug 31, 202616.2716.3016.1716.1716.17-0.93%170,085
Aug 28, 202616.2816.4016.2716.3216.320.61%279,319
Aug 27, 202616.2716.3216.2116.2216.220.15%106,718
Aug 26, 202616.2116.2316.1716.2016.200.58%84,840
Aug 25, 202616.0316.1215.9916.1116.111.49%249,395
Aug 24, 202615.9516.0215.8215.8715.87-1.55%139,426
Aug 21, 202616.1516.2016.1016.1216.121.07%189,753
Aug 20, 202615.9916.0215.7915.9515.950.43%84,608
Aug 19, 202615.8516.0215.8315.8815.880.38%192,527
Aug 18, 202616.1116.1115.8215.8215.82-3.43%131,417
Aug 17, 202616.3016.4116.2716.3816.381.81%131,084
Aug 14, 202616.1716.2416.0916.0916.09-0.77%124,404
Aug 13, 202616.1416.2716.0916.2216.220.57%105,562
Aug 12, 202615.9916.1715.9916.1316.121.34%107,747
Aug 11, 202615.8615.9915.8315.9115.910.51%219,539
Aug 10, 202615.8915.9115.8015.8315.83-0.42%201,112
Aug 7, 202615.8015.9615.8015.9015.900.07%288,995
Aug 6, 202615.7515.9315.6615.8915.89-0.69%128,796
Aug 5, 202616.0016.0715.9016.0016.000.06%109,858
Aug 4, 202615.7215.9915.7015.9915.992.81%98,578
Aug 3, 202615.6915.6915.3915.5515.550.01%263,541
Jul 31, 202615.8315.8815.5415.5515.551.52%260,301
Jul 30, 202614.9515.3814.8715.3215.321.65%346,567
Jul 29, 202615.1215.2415.0215.0715.07-1.78%330,188
Jul 28, 202615.2715.3615.1615.3415.34-0.81%194,802
Jul 27, 202615.8115.8315.4615.4715.47-1.40%373,209
Jul 24, 202615.6715.8015.5615.6915.69-0.44%188,491
Jul 23, 202616.0416.0815.7515.7615.75-1.17%174,890
Jul 22, 202615.8115.9715.7615.9415.94-0.22%189,460
Jul 21, 202615.9016.0015.8715.9815.982.13%132,489
Jul 20, 202615.4915.7115.4715.6415.641.32%175,181
Jul 17, 202615.2815.4915.1715.4415.44-2.13%281,744
Jul 16, 202615.8915.8915.6715.7715.77-1.19%274,191
Jul 15, 202616.2116.2115.9415.9615.96-0.46%182,281