HSBC EURO STOXX 50 UCITS ETF (LON:H50E)
London · Delayed Price · Currency is GBP · Price in GBX 5,691.55
-11.45 (-0.20%)
Sep 23, 2026, 12:14 PM GMT
LON:H50E Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 5,732.00 | 5,743.00 | 5,691.55 | 5,691.55 | - | -0.20% | 5,588 |
| Sep 22, 2026 | 5,706.00 | 5,728.00 | 5,676.00 | 5,703.00 | 5,703.00 | 0.15% | 8,296 |
| Sep 21, 2026 | 5,668.00 | 5,700.00 | 5,669.00 | 5,694.50 | 5,694.50 | 1.27% | 34,007 |
| Sep 18, 2026 | 5,701.00 | 5,701.00 | 5,616.00 | 5,623.00 | 5,623.00 | -1.59% | 40,529 |
| Sep 17, 2026 | 5,677.00 | 5,721.00 | 5,666.00 | 5,714.00 | 5,714.00 | 1.06% | 13,475 |
| Sep 16, 2026 | 5,633.00 | 5,656.00 | 5,623.00 | 5,654.00 | 5,654.00 | 0.78% | 7,567 |
| Sep 15, 2026 | 5,659.00 | 5,659.00 | 5,585.00 | 5,610.00 | 5,610.00 | -0.39% | 8,634 |
| Sep 14, 2026 | 5,657.00 | 5,657.00 | 5,610.00 | 5,632.00 | 5,632.00 | -1.20% | 11,503 |
| Sep 11, 2026 | 5,680.00 | 5,713.60 | 5,676.00 | 5,700.50 | 5,700.50 | 0.79% | 11,228 |
| Sep 10, 2026 | 5,698.00 | 5,710.00 | 5,650.00 | 5,656.00 | 5,656.00 | -0.65% | 15,522 |
| Sep 9, 2026 | 5,720.60 | 5,698.00 | 5,678.00 | 5,693.00 | 5,693.00 | -1.62% | 11,172 |
| Sep 8, 2026 | 5,760.00 | 5,787.00 | 5,753.00 | 5,787.00 | 5,787.00 | 0.14% | 6,480 |
| Sep 7, 2026 | 5,770.00 | 5,782.95 | 5,750.00 | 5,779.00 | 5,779.00 | 0.05% | 6,040 |
| Sep 4, 2026 | 5,755.00 | 5,781.00 | 5,744.00 | 5,776.00 | 5,776.00 | 0.24% | 9,213 |
| Sep 3, 2026 | 5,752.00 | 5,764.00 | 5,739.00 | 5,762.00 | 5,762.00 | 0.35% | 4,004 |
| Sep 2, 2026 | 5,727.00 | 5,749.00 | 5,718.00 | 5,742.00 | 5,742.00 | 0.10% | 4,628 |
| Sep 1, 2026 | 5,781.00 | 5,785.00 | 5,729.00 | 5,736.00 | 5,736.00 | -1.71% | 11,130 |
| Aug 28, 2026 | 5,830.00 | 5,844.00 | 5,820.90 | 5,836.00 | 5,836.00 | 0.82% | 2,012 |
| Aug 27, 2026 | 5,845.00 | 5,848.00 | 5,781.04 | 5,788.50 | 5,788.50 | -0.69% | 3,103 |
| Aug 26, 2026 | 5,821.00 | 5,841.71 | 5,804.00 | 5,829.00 | 5,829.00 | 0.36% | 1,954 |
| Aug 25, 2026 | 5,828.00 | 5,838.00 | 5,802.45 | 5,808.00 | 5,808.00 | 0.22% | 10,933 |
| Aug 24, 2026 | 5,796.96 | 5,795.00 | 5,787.00 | 5,795.00 | 5,795.00 | -0.28% | 3,203 |
| Aug 21, 2026 | 5,794.00 | 5,814.00 | 5,790.83 | 5,811.50 | 5,811.50 | 0.41% | 5,987 |
| Aug 20, 2026 | 5,813.00 | 5,813.00 | 5,786.00 | 5,787.50 | 5,787.50 | -0.28% | 2,059 |
| Aug 19, 2026 | 5,832.00 | 5,832.00 | 5,804.00 | 5,804.00 | 5,804.00 | -0.15% | 5,201 |
| Aug 18, 2026 | 5,837.19 | 5,852.00 | 5,813.00 | 5,813.00 | 5,813.00 | -0.80% | 4,665 |
| Aug 17, 2026 | 5,896.00 | 5,897.00 | 5,860.00 | 5,860.00 | 5,860.00 | -0.20% | 5,249 |
| Aug 14, 2026 | 5,905.00 | 5,897.00 | 5,872.00 | 5,872.00 | 5,872.00 | -0.03% | 1,590 |
| Aug 13, 2026 | 5,896.00 | 5,901.00 | 5,890.00 | 5,873.50 | 5,873.50 | 0.11% | 8,337 |
| Aug 12, 2026 | 5,896.00 | 5,918.00 | 5,859.00 | 5,867.00 | 5,867.00 | -0.29% | 10,259 |
| Aug 11, 2026 | 5,877.00 | 5,929.45 | 5,870.00 | 5,884.00 | 5,884.00 | 0.20% | 22,643 |
| Aug 10, 2026 | 5,882.00 | 5,904.00 | 5,872.00 | 5,872.00 | 5,872.00 | -0.14% | 9,626 |
| Aug 7, 2026 | 5,872.00 | 5,918.00 | 5,868.00 | 5,880.00 | 5,880.00 | 0.38% | 6,228 |
| Aug 6, 2026 | 5,867.00 | 5,904.00 | 5,825.00 | 5,858.00 | 5,858.00 | 0.24% | 30,178 |
| Aug 5, 2026 | 5,974.00 | 5,987.00 | 5,942.95 | 5,945.00 | 5,843.76 | -0.05% | 11,640 |
| Aug 4, 2026 | 5,926.00 | 5,950.00 | 5,912.18 | 5,948.00 | 5,846.71 | 0.85% | 9,604 |
| Aug 3, 2026 | 5,863.00 | 5,898.00 | 5,859.04 | 5,898.00 | 5,797.56 | 1.53% | 8,419 |
| Jul 31, 2026 | 5,834.00 | 5,882.00 | 5,793.05 | 5,809.00 | 5,710.08 | -0.12% | 27,160 |
| Jul 30, 2026 | 5,732.00 | 5,827.00 | 5,730.00 | 5,816.00 | 5,716.96 | 1.66% | 3,486 |
| Jul 29, 2026 | 5,777.00 | 5,797.00 | 5,719.07 | 5,721.00 | 5,623.58 | -0.90% | 4,458 |
| Jul 28, 2026 | 5,766.00 | 5,770.00 | 5,721.47 | 5,773.00 | 5,674.69 | 0.42% | 8,863 |
| Jul 27, 2026 | 5,792.00 | 5,829.11 | 5,749.00 | 5,749.00 | 5,651.10 | 0.30% | 12,517 |
| Jul 24, 2026 | 5,666.00 | 5,727.00 | 5,666.00 | 5,732.00 | 5,634.39 | 0.99% | 13,175 |
| Jul 23, 2026 | 5,751.00 | 5,751.00 | 5,660.69 | 5,676.00 | 5,579.34 | -1.48% | 3,210 |
| Jul 22, 2026 | 5,710.00 | 5,775.00 | 5,710.00 | 5,761.00 | 5,662.90 | 0.58% | 3,225 |
| Jul 21, 2026 | 5,665.00 | 5,728.00 | 5,665.00 | 5,728.00 | 5,630.46 | 1.13% | 10,735 |
| Jul 20, 2026 | 5,649.00 | 5,687.00 | 5,644.06 | 5,664.00 | 5,567.55 | -0.07% | 5,467 |
| Jul 17, 2026 | 5,651.00 | 5,675.00 | 5,641.00 | 5,668.00 | 5,571.48 | -0.33% | 24,562 |
| Jul 16, 2026 | 5,675.00 | 5,724.00 | 5,635.97 | 5,687.00 | 5,590.16 | 0.07% | 19,247 |
| Jul 15, 2026 | 5,734.00 | 5,738.00 | 5,681.06 | 5,683.00 | 5,586.22 | -0.94% | 2,162 |