Skip to main content
logo
HSBC S&P 500 UCITS ETF (ETR:H4ZN)
Germany flag Germany · Delayed Price · Currency is EUR
65.90
+0.45 (0.68%)
Last updated: Sep 22, 2026, 5:30 PM CET

ETR:H4ZN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 202665.8465.9465.7865.9065.900.68%23
Sep 21, 202665.0865.4565.0865.4565.451.35%105
Sep 18, 202664.8364.8364.5664.5864.580.02%538
Sep 17, 202664.4064.5764.4064.5764.570.74%34
Sep 16, 202663.9764.1063.9764.1064.100.45%110
Sep 15, 202663.9764.0963.8163.8163.81-0.42%454
Sep 14, 202663.9264.1563.9264.0864.08-0.18%672
Sep 11, 202663.8364.2563.8364.1964.191.00%1,598
Sep 10, 202663.9063.9263.5563.5563.55-0.29%393
Sep 9, 202664.0764.0763.7463.7463.74-0.72%531
Sep 8, 202664.3164.3864.2064.2064.20-0.12%121
Sep 7, 202664.5364.5364.2864.2864.28-0.17%105
Sep 4, 202664.6864.7964.3964.3964.39-0.47%144
Sep 3, 202664.1264.7064.1264.7064.700.65%1,857
Sep 2, 202664.0664.2863.8964.2864.280.32%181
Sep 1, 202664.3764.3763.8864.0764.07-0.04%269
Aug 31, 202664.4964.4964.1064.1064.10-1.30%163
Aug 28, 202664.4164.9464.3964.9464.940.98%34
Aug 27, 202664.1764.3364.1464.3164.310.65%7
Aug 26, 202663.8264.0263.8263.8963.890.21%1,872
Aug 25, 202663.9263.9363.6763.7663.760.14%3,437
Aug 24, 202663.6463.7563.6363.6763.67-0.26%2,140
Aug 21, 202663.5263.8463.5263.8463.840.08%289
Aug 20, 202664.1164.1163.7663.7963.79-0.76%62
Aug 19, 202664.3664.5064.2064.2864.28-0.34%835
Aug 18, 202664.7164.7164.4964.5064.50-0.92%13,918
Aug 17, 202665.2965.2965.0365.0965.09-0.17%11,511
Aug 14, 202665.5765.7865.2065.2065.20-0.38%61
Aug 13, 202665.3065.5065.2865.4565.450.59%134
Aug 12, 202665.0665.1565.0165.0765.07-0.02%1,536
Aug 11, 202665.1565.3065.0865.0865.08-0.12%196
Aug 10, 202665.1765.1865.1065.1665.160.10%1
Aug 7, 202664.9265.0964.9265.0965.090.27%32
Aug 6, 202664.9765.0464.9264.9264.92-0.19%215
Aug 5, 202665.2965.3465.0265.0565.050.33%499
Aug 4, 202664.2064.8364.1564.8364.831.51%44
Aug 3, 202663.3863.8763.3563.8763.871.92%571
Jul 31, 202662.9163.0862.6662.6662.660.81%182
Jul 30, 202662.2162.3662.1162.1662.16-1.03%2,870
Jul 29, 202663.3563.4462.8162.8162.81-0.78%393
Jul 28, 202663.1063.4163.1063.3063.300.43%3,382
Jul 27, 202663.6263.6963.0363.0363.03-0.64%148
Jul 24, 202663.1363.4463.1363.4463.440.61%956
Jul 23, 202663.5163.6062.9963.0563.05-1.29%217
Jul 22, 202663.6363.8863.6363.8863.880.21%296
Jul 21, 202663.5663.7463.5063.7463.740.24%27
Jul 20, 202663.2663.6263.2663.5963.590.39%167
Jul 17, 202663.3063.4163.3063.3463.34-1.22%246
Jul 16, 202664.0464.1263.9564.1264.120.02%460
Jul 15, 202664.1764.2564.1164.1164.110.27%69