HSBC EURO STOXX 50 UCITS ETF (ETR:H4ZA)
Germany · Delayed Price · Currency is EUR 57.19
+0.90 (1.60%)
Sep 18, 2025, 4:38 PM CET
ETR:H4ZA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 56.50 | 56.50 | 56.20 | 56.29 | 56.29 | -0.05% | 8,272 |
| Sep 16, 2025 | 56.98 | 57.03 | 56.31 | 56.32 | 56.32 | -1.24% | 8,749 |
| Sep 15, 2025 | 56.80 | 57.05 | 56.80 | 57.03 | 57.03 | 0.94% | 7,167 |
| Sep 12, 2025 | 56.52 | 56.54 | 56.27 | 56.50 | 56.50 | 0.05% | 10,543 |
| Sep 11, 2025 | 56.21 | 56.62 | 56.12 | 56.47 | 56.47 | 0.52% | 4,772 |
| Sep 10, 2025 | 56.53 | 56.66 | 56.14 | 56.18 | 56.18 | -0.12% | 3,963 |
| Sep 9, 2025 | 56.28 | 56.39 | 56.05 | 56.25 | 56.25 | 0.05% | 72,968 |
| Sep 8, 2025 | 56.05 | 56.27 | 55.94 | 56.22 | 56.22 | 0.82% | 26,958 |
| Sep 5, 2025 | 56.27 | 56.27 | 55.59 | 55.76 | 55.76 | -0.52% | 3,594 |
| Sep 4, 2025 | 55.80 | 56.10 | 55.79 | 56.05 | 56.05 | 0.43% | 6,487 |
| Sep 3, 2025 | 55.82 | 55.93 | 55.64 | 55.81 | 55.81 | 0.70% | 3,619 |
| Sep 2, 2025 | 56.24 | 56.24 | 55.42 | 55.42 | 55.42 | -1.48% | 7,173 |
| Sep 1, 2025 | 56.30 | 56.36 | 56.17 | 56.25 | 56.25 | 0.25% | 8,556 |
| Aug 29, 2025 | 56.46 | 56.55 | 56.11 | 56.11 | 56.11 | -0.81% | 7,577 |
| Aug 28, 2025 | 56.79 | 56.79 | 56.38 | 56.57 | 56.57 | 0.04% | 1,052 |
| Aug 27, 2025 | 56.59 | 56.64 | 56.40 | 56.55 | 56.55 | 0.21% | 3,898 |
| Aug 26, 2025 | 56.61 | 56.67 | 56.43 | 56.43 | 56.43 | -1.03% | 6,761 |
| Aug 25, 2025 | 57.35 | 57.41 | 57.02 | 57.02 | 57.02 | -0.90% | 4,948 |
| Aug 22, 2025 | 57.22 | 57.70 | 57.19 | 57.54 | 57.54 | 0.49% | 2,210 |
| Aug 21, 2025 | 57.35 | 57.35 | 57.07 | 57.26 | 57.26 | -0.19% | 4,299 |
| Aug 20, 2025 | 57.18 | 57.51 | 57.16 | 57.37 | 57.37 | -0.19% | 3,469 |
| Aug 19, 2025 | 57.14 | 57.56 | 57.09 | 57.48 | 57.48 | 0.90% | 12,064 |
| Aug 18, 2025 | 57.04 | 57.04 | 56.75 | 56.97 | 56.97 | -0.35% | 4,934 |
| Aug 15, 2025 | 57.28 | 57.35 | 57.13 | 57.17 | 57.17 | 0.32% | 2,256 |
| Aug 14, 2025 | 56.52 | 57.00 | 56.52 | 56.99 | 56.99 | 0.87% | 4,207 |
| Aug 13, 2025 | 56.25 | 56.55 | 56.25 | 56.50 | 56.50 | 0.91% | 3,766 |
| Aug 12, 2025 | 56.06 | 56.07 | 55.72 | 55.99 | 55.99 | 0.11% | 9,932 |
| Aug 11, 2025 | 56.26 | 56.26 | 55.86 | 55.93 | 55.93 | -0.23% | 9,246 |
| Aug 8, 2025 | 55.95 | 56.24 | 55.91 | 56.06 | 56.06 | 0.20% | 2,116 |
| Aug 7, 2025 | 55.34 | 56.12 | 55.34 | 55.95 | 55.95 | -0.89% | 8,615 |
| Aug 6, 2025 | 56.51 | 56.61 | 56.33 | 56.45 | 55.21 | 0.34% | 3,685 |
| Aug 5, 2025 | 56.43 | 56.43 | 56.24 | 56.26 | 55.02 | 0.11% | 3,933 |
| Aug 4, 2025 | 55.62 | 56.20 | 55.62 | 56.20 | 54.96 | 1.54% | 7,361 |
| Aug 1, 2025 | 56.39 | 56.45 | 55.29 | 55.35 | 54.13 | -2.96% | 10,421 |
| Jul 31, 2025 | 57.93 | 58.00 | 57.03 | 57.04 | 55.78 | -1.28% | 22,015 |
| Jul 30, 2025 | 57.57 | 57.90 | 57.51 | 57.78 | 56.51 | 0.26% | 13,441 |
| Jul 29, 2025 | 57.37 | 57.90 | 57.37 | 57.63 | 56.36 | 0.82% | 7,916 |
| Jul 28, 2025 | 57.99 | 58.05 | 57.13 | 57.16 | 55.90 | -0.33% | 7,692 |
| Jul 25, 2025 | 57.04 | 57.45 | 56.97 | 57.35 | 56.09 | -0.02% | 6,737 |
| Jul 24, 2025 | 57.69 | 57.80 | 57.25 | 57.36 | 56.10 | 0.19% | 8,420 |
| Jul 23, 2025 | 57.26 | 57.49 | 57.10 | 57.25 | 55.99 | 0.97% | 16,538 |
| Jul 22, 2025 | 57.09 | 57.09 | 56.55 | 56.70 | 55.45 | -0.93% | 36,028 |
| Jul 21, 2025 | 57.41 | 57.41 | 57.04 | 57.23 | 55.97 | -0.30% | 10,257 |
| Jul 18, 2025 | 57.79 | 57.88 | 57.40 | 57.40 | 56.13 | -0.36% | 4,519 |
| Jul 17, 2025 | 57.28 | 57.61 | 57.19 | 57.61 | 56.34 | 1.62% | 4,905 |
| Jul 16, 2025 | 57.01 | 57.23 | 56.69 | 56.69 | 55.44 | -1.10% | 5,702 |
| Jul 15, 2025 | 57.72 | 57.76 | 57.32 | 57.32 | 56.06 | -0.33% | 15,748 |
| Jul 14, 2025 | 57.16 | 57.51 | 57.16 | 57.51 | 56.24 | -0.24% | 5,169 |
| Jul 11, 2025 | 58.01 | 58.03 | 57.49 | 57.65 | 56.38 | -1.05% | 5,668 |
| Jul 10, 2025 | 58.50 | 58.56 | 58.24 | 58.26 | 56.98 | -0.15% | 6,457 |