Skip to main content
logo
HSBC MSCI Japan Climate Paris Aligned UCITS ETF (ETR:HJAP)
Germany flag Germany · Delayed Price · Currency is EUR
16.76
+0.16 (0.94%)
Last updated: Sep 22, 2026, 5:30 PM CET

ETR:HJAP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 202616.6416.7616.6416.7616.760.94%-
Sep 21, 202616.5016.6116.5016.6116.611.07%310
Sep 18, 202616.4716.4716.4116.4316.43-0.94%43
Sep 17, 202616.5216.5916.5216.5916.590.62%-
Sep 16, 202616.2916.4916.2916.4916.491.50%-
Sep 15, 202616.2316.3016.2316.2416.24-0.55%-
Sep 14, 202616.3416.3416.3216.3316.33-0.72%-
Sep 11, 202616.3016.4516.3016.4516.451.44%1,283
Sep 10, 202616.4316.4316.2216.2216.22-0.71%270
Sep 9, 202616.4916.4916.3316.3316.33-0.73%300
Sep 8, 202616.5416.5416.4516.4516.45-0.12%-
Sep 7, 202616.5016.5016.4716.4716.470.33%-
Sep 4, 202616.2416.4216.2416.4216.420.92%-
Sep 3, 202616.1016.2716.1016.2716.271.70%-
Sep 2, 202615.9116.0015.7916.0016.00-0.29%792
Sep 1, 202616.2016.2015.9816.0416.04-0.36%310
Aug 31, 202616.2616.2616.1016.1016.10-1.34%-
Aug 28, 202616.3416.3416.3016.3216.320.92%1
Aug 27, 202616.1616.2116.1616.1716.17-0.14%58
Aug 26, 202616.2416.2616.1916.1916.190.09%-
Aug 25, 202616.1316.1916.1316.1816.180.92%3
Aug 24, 202616.0416.0916.0316.0316.03-0.73%-
Aug 21, 202616.1116.1716.1116.1516.150.34%-
Aug 20, 202616.1916.1916.0916.0916.09-0.63%6
Aug 19, 202616.0616.2016.0616.2016.200.50%-
Aug 18, 202616.3816.3816.1216.1216.12-3.83%307
Aug 17, 202616.7416.7616.6516.7616.76-0.21%-
Aug 14, 202616.8916.9016.7916.7916.79-1.12%-
Aug 13, 202616.8316.9816.8216.9816.980.64%-
Aug 12, 202616.7016.9216.7016.8816.881.19%1,500
Aug 11, 202616.6416.7416.6416.6816.680.28%1,645
Aug 10, 202616.7016.7016.6316.6316.63-0.10%-
Aug 7, 202616.5716.6516.5516.6516.650.18%-
Aug 6, 202616.5416.6216.5416.6216.620.02%-
Aug 5, 202616.6016.6216.6016.6116.611.24%-
Aug 4, 202616.2216.4116.1916.4116.411.12%-
Aug 3, 202616.3216.3216.1716.2316.230.65%1,761
Jul 31, 202616.2116.3316.1216.1216.12-1.81%386
Jul 30, 202615.8616.4215.8116.4216.423.06%18,213
Jul 29, 202616.0716.1015.9315.9315.93-0.15%1,120
Jul 28, 202615.8915.9615.8515.9615.96-0.81%310
Jul 27, 202616.2816.3116.0916.0916.09-0.27%-
Jul 24, 202616.0516.1316.0516.1316.130.40%2,518
Jul 23, 202616.2716.2816.0216.0716.07-1.53%620
Jul 22, 202616.3016.3216.2216.3216.32-1.49%973
Jul 21, 202616.4116.5616.3616.5616.562.05%-
Jul 20, 202616.1116.2516.1116.2316.231.03%-
Jul 17, 202615.9316.0715.9316.0716.07-2.01%-
Jul 16, 202616.4216.4616.3416.4016.40-0.82%1,584
Jul 15, 202616.7416.7416.5116.5316.53-1.44%520