HSBC MSCI China UCITS ETF (ETR:H4Z6)
Germany · Delayed Price · Currency is EUR 7.31
+0.07 (1.04%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:H4Z6 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 7.29 | 7.34 | 7.29 | 7.31 | 7.31 | 1.04% | 571 |
| Sep 21, 2026 | 7.23 | 7.26 | 7.22 | 7.24 | 7.24 | 1.29% | 6,047 |
| Sep 18, 2026 | 7.14 | 7.15 | 7.14 | 7.15 | 7.15 | 0.69% | 717 |
| Sep 17, 2026 | 7.07 | 7.10 | 7.07 | 7.10 | 7.10 | 0.55% | 21,430 |
| Sep 16, 2026 | 7.09 | 7.09 | 7.06 | 7.06 | 7.06 | -0.61% | 15,574 |
| Sep 15, 2026 | 7.09 | 7.11 | 7.09 | 7.10 | 7.10 | -0.64% | 3,168 |
| Sep 14, 2026 | 7.12 | 7.15 | 7.11 | 7.15 | 7.15 | 1.12% | 835 |
| Sep 11, 2026 | 7.07 | 7.08 | 7.07 | 7.07 | 7.07 | 0.26% | 8,746 |
| Sep 10, 2026 | 7.09 | 7.09 | 7.05 | 7.05 | 7.05 | -1.04% | 19,252 |
| Sep 9, 2026 | 7.17 | 7.17 | 7.12 | 7.12 | 7.12 | -0.88% | - |
| Sep 8, 2026 | 7.20 | 7.21 | 7.19 | 7.19 | 7.19 | 0.03% | 15,957 |
| Sep 7, 2026 | 7.23 | 7.23 | 7.19 | 7.19 | 7.19 | -1.51% | 13,108 |
| Sep 4, 2026 | 7.27 | 7.30 | 7.27 | 7.30 | 7.30 | 1.00% | 571 |
| Sep 3, 2026 | 7.19 | 7.22 | 7.18 | 7.22 | 7.22 | -0.70% | 6,119 |
| Sep 2, 2026 | 7.25 | 7.27 | 7.23 | 7.27 | 7.27 | -0.18% | 1,119 |
| Sep 1, 2026 | 7.29 | 7.29 | 7.25 | 7.29 | 7.29 | -0.25% | 240 |
| Aug 31, 2026 | 7.34 | 7.36 | 7.31 | 7.31 | 7.31 | -0.77% | 54,476 |
| Aug 28, 2026 | 7.33 | 7.36 | 7.33 | 7.36 | 7.36 | 1.20% | 1,373 |
| Aug 27, 2026 | 7.32 | 7.32 | 7.28 | 7.28 | 7.28 | -0.59% | 2,606 |
| Aug 26, 2026 | 7.34 | 7.34 | 7.31 | 7.32 | 7.32 | 0.47% | 144 |
| Aug 25, 2026 | 7.24 | 7.28 | 7.24 | 7.28 | 7.28 | 0.26% | 7,474 |
| Aug 24, 2026 | 7.24 | 7.27 | 7.24 | 7.27 | 7.27 | -1.34% | 2,399 |
| Aug 21, 2026 | 7.37 | 7.39 | 7.36 | 7.36 | 7.36 | 0.93% | 16,492 |
| Aug 20, 2026 | 7.34 | 7.34 | 7.27 | 7.30 | 7.30 | -0.38% | 14,705 |
| Aug 19, 2026 | 7.30 | 7.32 | 7.28 | 7.32 | 7.32 | 0.23% | 2,517 |
| Aug 18, 2026 | 7.36 | 7.36 | 7.31 | 7.31 | 7.31 | -0.26% | 13,866 |
| Aug 17, 2026 | 7.35 | 7.35 | 7.33 | 7.33 | 7.33 | 0.83% | 2,328 |
| Aug 14, 2026 | 7.26 | 7.28 | 7.25 | 7.27 | 7.27 | -0.36% | 89,397 |
| Aug 13, 2026 | 7.35 | 7.35 | 7.29 | 7.29 | 7.29 | -0.94% | 3 |
| Aug 12, 2026 | 7.41 | 7.42 | 7.36 | 7.36 | 7.36 | -1.22% | 5,596 |
| Aug 11, 2026 | 7.47 | 7.49 | 7.45 | 7.45 | 7.45 | -1.68% | 1,070 |
| Aug 10, 2026 | 7.56 | 7.58 | 7.56 | 7.58 | 7.58 | 0.45% | 1,642 |
| Aug 7, 2026 | 7.50 | 7.55 | 7.50 | 7.55 | 7.55 | 1.04% | 1,652 |
| Aug 6, 2026 | 7.44 | 7.47 | 7.44 | 7.47 | 7.47 | -0.29% | 183 |
| Aug 5, 2026 | 7.55 | 7.55 | 7.49 | 7.49 | 7.49 | 0.05% | 3,151 |
| Aug 4, 2026 | 7.48 | 7.49 | 7.43 | 7.49 | 7.49 | -0.23% | 12,716 |
| Aug 3, 2026 | 7.48 | 7.50 | 7.46 | 7.50 | 7.50 | 0.81% | 6,403 |
| Jul 31, 2026 | 7.43 | 7.46 | 7.42 | 7.44 | 7.44 | 0.49% | 7,052 |
| Jul 30, 2026 | 7.45 | 7.45 | 7.41 | 7.41 | 7.41 | -0.74% | 31 |
| Jul 29, 2026 | 7.46 | 7.48 | 7.44 | 7.46 | 7.46 | 1.18% | 21,493 |
| Jul 28, 2026 | 7.32 | 7.37 | 7.31 | 7.37 | 7.37 | 0.23% | 331 |
| Jul 27, 2026 | 7.33 | 7.36 | 7.31 | 7.36 | 7.36 | 1.39% | 14,101 |
| Jul 24, 2026 | 7.20 | 7.26 | 7.20 | 7.26 | 7.26 | 0.15% | 636 |
| Jul 23, 2026 | 7.32 | 7.33 | 7.25 | 7.25 | 7.25 | -0.26% | 2,087 |
| Jul 22, 2026 | 7.25 | 7.27 | 7.25 | 7.26 | 7.26 | -0.87% | 20,849 |
| Jul 21, 2026 | 7.40 | 7.40 | 7.33 | 7.33 | 7.33 | -0.52% | 49,293 |
| Jul 20, 2026 | 7.30 | 7.37 | 7.30 | 7.37 | 7.37 | 3.17% | 7,334 |
| Jul 17, 2026 | 7.12 | 7.15 | 7.09 | 7.14 | 7.14 | -2.70% | 12,490 |
| Jul 16, 2026 | 7.35 | 7.35 | 7.32 | 7.34 | 7.34 | -0.11% | 10,707 |
| Jul 15, 2026 | 7.30 | 7.35 | 7.28 | 7.35 | 7.35 | 1.99% | 3,836 |