HSBC EURO STOXX 50 UCITS ETF (LON:H50A)
London · Delayed Price · Currency is GBP · Price in GBX 6,875.50
+8.00 (0.12%)
At close: Sep 22, 2026
LON:H50A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 6,884.00 | 6,906.00 | 6,887.00 | 6,875.50 | 6,875.50 | 0.12% | 1,511 |
| Sep 21, 2026 | 6,839.00 | 6,873.00 | 6,830.00 | 6,867.50 | 6,867.50 | 1.40% | 37,928 |
| Sep 18, 2026 | 6,871.00 | 6,874.00 | 6,773.00 | 6,772.50 | 6,772.50 | -1.69% | 33,718 |
| Sep 17, 2026 | 6,857.00 | 6,904.00 | 6,835.48 | 6,889.00 | 6,889.00 | 1.05% | 2,296 |
| Sep 16, 2026 | 6,801.00 | 6,815.00 | 6,783.00 | 6,817.50 | 6,817.50 | 0.73% | 17,713 |
| Sep 15, 2026 | 6,776.00 | 6,792.00 | 6,767.00 | 6,768.00 | 6,768.00 | -0.27% | 1,169 |
| Sep 14, 2026 | 6,781.00 | 6,831.00 | 6,767.00 | 6,786.50 | 6,786.50 | -1.27% | 113,933 |
| Sep 11, 2026 | 6,847.00 | 6,886.00 | 6,806.00 | 6,874.00 | 6,874.00 | 0.60% | 8,315 |
| Sep 10, 2026 | 6,866.00 | 6,872.00 | 6,815.00 | 6,833.00 | 6,833.00 | -0.32% | 22,174 |
| Sep 9, 2026 | 6,849.00 | 6,935.00 | 6,845.00 | 6,855.00 | 6,855.00 | -1.64% | 588,910 |
| Sep 8, 2026 | 6,946.00 | 6,962.00 | 6,924.00 | 6,969.50 | 6,969.50 | 0.12% | 331 |
| Sep 7, 2026 | 6,952.00 | 6,959.00 | 6,952.00 | 6,961.00 | 6,961.00 | -0.06% | 1,804 |
| Sep 4, 2026 | 6,923.00 | 6,983.00 | 6,923.00 | 6,965.00 | 6,965.00 | 0.27% | 6,048 |
| Sep 3, 2026 | 6,929.00 | 6,942.00 | 6,921.00 | 6,946.00 | 6,946.00 | 0.31% | 5,046 |
| Sep 2, 2026 | 6,912.00 | 6,935.00 | 6,892.00 | 6,924.50 | 6,924.50 | 0.17% | 1,299 |
| Sep 1, 2026 | 6,959.00 | 6,977.00 | 6,909.00 | 6,912.50 | 6,912.50 | -1.82% | 5,880 |
| Aug 28, 2026 | 7,028.00 | 7,046.69 | 7,024.00 | 7,040.50 | 7,040.50 | 0.87% | 9,588 |
| Aug 27, 2026 | 6,987.00 | 7,052.00 | 6,969.00 | 6,980.00 | 6,980.00 | -0.72% | 1,065 |
| Aug 26, 2026 | 7,022.00 | 7,030.00 | 7,020.00 | 7,030.50 | 7,030.50 | 0.36% | 603 |
| Aug 25, 2026 | 6,997.00 | 7,032.00 | 6,997.00 | 7,005.00 | 7,005.00 | 0.16% | 1,909 |
| Aug 24, 2026 | 6,991.00 | 6,991.00 | 6,985.00 | 6,993.50 | 6,993.50 | -0.21% | 10,742 |
| Aug 21, 2026 | 6,989.00 | 7,015.00 | 6,979.00 | 7,008.50 | 7,008.50 | 0.42% | 7,210 |
| Aug 20, 2026 | 7,012.00 | 7,009.00 | 6,975.00 | 6,979.50 | 6,979.50 | -0.41% | 2,036 |
| Aug 19, 2026 | 7,031.00 | 7,023.00 | 7,007.00 | 7,008.00 | 7,008.00 | -0.05% | 791 |
| Aug 18, 2026 | 7,068.00 | 7,057.00 | 7,031.00 | 7,011.50 | 7,011.50 | -0.95% | 695 |
| Aug 17, 2026 | 7,101.00 | 7,107.00 | 7,088.00 | 7,079.00 | 7,079.00 | -0.07% | 1,422 |
| Aug 14, 2026 | 7,111.00 | 7,103.00 | 7,087.00 | 7,084.00 | 7,084.00 | -0.01% | 546 |
| Aug 13, 2026 | 7,115.00 | 7,115.00 | 7,100.00 | 7,084.50 | 7,084.50 | 0.17% | 3,195 |
| Aug 12, 2026 | 7,103.00 | 7,124.00 | 7,068.91 | 7,072.50 | 7,072.50 | -0.27% | 90,408 |
| Aug 11, 2026 | 7,116.00 | 7,129.00 | 7,085.00 | 7,091.50 | 7,091.50 | 0.08% | 3,376 |
| Aug 10, 2026 | 7,085.00 | 7,117.00 | 7,084.00 | 7,086.00 | 7,086.00 | -0.09% | 1,829 |
| Aug 7, 2026 | 7,082.00 | 7,122.00 | 7,122.00 | 7,092.50 | 7,092.50 | 0.25% | 718 |
| Aug 6, 2026 | 7,075.00 | 7,093.00 | 7,066.00 | 7,075.00 | 7,075.00 | 0.42% | 975 |
| Aug 5, 2026 | 7,078.00 | 7,092.00 | 7,052.35 | 7,045.50 | 7,045.50 | -0.06% | 69,977 |
| Aug 4, 2026 | 7,021.00 | 7,044.00 | 7,015.69 | 7,049.50 | 7,049.50 | 0.84% | 4,518 |
| Aug 3, 2026 | 6,953.00 | 6,991.00 | 6,941.00 | 6,991.00 | 6,991.00 | 1.60% | 334,178 |
| Jul 31, 2026 | 6,915.00 | 6,877.00 | 6,877.00 | 6,881.00 | 6,881.00 | 0.09% | 962 |
| Jul 30, 2026 | 6,887.00 | 6,901.09 | 6,789.00 | 6,875.00 | 6,875.00 | 1.38% | 1,981 |
| Jul 29, 2026 | 6,843.00 | 6,847.00 | 6,780.00 | 6,781.50 | 6,781.50 | -0.80% | 3,819 |
| Jul 28, 2026 | 6,811.00 | 6,836.00 | 6,790.30 | 6,836.00 | 6,836.00 | 0.12% | 1,143 |
| Jul 27, 2026 | 6,881.00 | 6,883.00 | 6,821.00 | 6,828.00 | 6,828.00 | 0.50% | 9,562 |
| Jul 24, 2026 | 6,722.00 | 6,789.00 | 6,762.00 | 6,794.00 | 6,794.00 | 1.20% | 1,216 |
| Jul 23, 2026 | 6,765.00 | 6,811.00 | 6,718.00 | 6,713.50 | 6,713.50 | -1.76% | 4,046 |
| Jul 22, 2026 | 6,772.00 | 6,836.00 | 6,766.00 | 6,834.00 | 6,834.00 | 0.65% | 5,186 |
| Jul 21, 2026 | 6,735.00 | 6,766.34 | 6,730.00 | 6,790.00 | 6,790.00 | 1.02% | 33,212 |
| Jul 20, 2026 | 6,716.00 | 6,729.00 | 6,690.00 | 6,721.50 | 6,721.50 | 0.10% | 773 |
| Jul 17, 2026 | 6,696.00 | 6,710.00 | 6,679.00 | 6,715.00 | 6,715.00 | -0.38% | 1,452 |
| Jul 16, 2026 | 6,723.00 | 6,744.00 | 6,679.00 | 6,740.50 | 6,740.50 | 0.08% | 4,524 |
| Jul 15, 2026 | 6,795.00 | 6,797.00 | 6,736.00 | 6,735.00 | 6,735.00 | -0.93% | 2,163 |
| Jul 14, 2026 | 6,717.00 | 6,796.00 | 6,712.00 | 6,798.00 | 6,798.00 | 0.52% | 7,923 |