HSBC EURO STOXX 50 UCITS ETF (LON:H50G)
London · Delayed Price · Currency is GBP · Price in GBX 6,998.00
+12.50 (0.18%)
At close: Sep 22, 2026
LON:H50G Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 6,998.00 | 6,998.00 | 6,998.00 | 6,998.00 | 6,998.00 | 0.18% | - |
| Sep 21, 2026 | 6,985.50 | 6,985.50 | 6,985.50 | 6,985.50 | 6,985.50 | 1.42% | - |
| Sep 18, 2026 | 6,887.50 | 6,887.50 | 6,887.50 | 6,887.50 | 6,887.50 | -1.47% | - |
| Sep 17, 2026 | 6,990.00 | 6,990.00 | 6,990.00 | 6,990.00 | 6,990.00 | 0.85% | - |
| Sep 16, 2026 | 6,931.00 | 6,931.00 | 6,931.00 | 6,931.00 | 6,931.00 | 0.51% | - |
| Sep 15, 2026 | 6,896.00 | 6,896.00 | 6,896.00 | 6,896.00 | 6,896.00 | -0.28% | - |
| Sep 14, 2026 | 6,915.50 | 6,915.50 | 6,915.50 | 6,915.50 | 6,915.50 | -1.03% | - |
| Sep 11, 2026 | 6,969.00 | 6,969.00 | 6,969.00 | 6,987.50 | 6,987.50 | 0.75% | 2,746 |
| Sep 10, 2026 | 6,935.50 | 6,935.50 | 6,935.50 | 6,935.50 | 6,935.50 | -0.44% | - |
| Sep 9, 2026 | 6,966.50 | 6,966.50 | 6,966.50 | 6,966.50 | 6,966.50 | -1.63% | - |
| Sep 8, 2026 | 7,057.00 | 7,057.00 | 7,057.00 | 7,082.00 | 7,082.00 | 0.16% | 50 |
| Sep 7, 2026 | 7,071.00 | 7,071.00 | 7,071.00 | 7,071.00 | 7,071.00 | 0.07% | - |
| Sep 4, 2026 | 7,064.00 | 7,064.00 | 7,064.00 | 7,066.00 | 7,066.00 | 0.21% | 10 |
| Sep 3, 2026 | 7,051.50 | 7,051.50 | 7,051.50 | 7,051.50 | 7,051.50 | 0.28% | - |
| Sep 2, 2026 | 7,031.50 | 7,031.50 | 7,031.50 | 7,031.50 | 7,031.50 | -0.04% | - |
| Sep 1, 2026 | 7,034.50 | 7,034.50 | 7,034.50 | 7,034.50 | 7,034.50 | -1.88% | - |
| Aug 28, 2026 | 7,169.00 | 7,169.00 | 7,169.00 | 7,169.00 | 7,169.00 | 1.03% | - |
| Aug 27, 2026 | 7,096.00 | 7,096.00 | 7,096.00 | 7,096.00 | 7,096.00 | -0.75% | - |
| Aug 26, 2026 | 7,149.50 | 7,149.50 | 7,149.50 | 7,149.50 | 7,149.50 | 0.20% | - |
| Aug 25, 2026 | 7,151.00 | 7,151.00 | 7,151.00 | 7,135.50 | 7,135.50 | 0.13% | 1,476 |
| Aug 24, 2026 | 7,126.00 | 7,126.00 | 7,126.00 | 7,126.00 | 7,126.00 | -0.09% | - |
| Aug 21, 2026 | 7,116.00 | 7,122.00 | 7,111.00 | 7,132.50 | 7,132.50 | 0.42% | 3,442 |
| Aug 20, 2026 | 7,103.00 | 7,103.00 | 7,103.00 | 7,103.00 | 7,103.00 | -0.35% | - |
| Aug 19, 2026 | 7,128.00 | 7,128.00 | 7,128.00 | 7,128.00 | 7,128.00 | -0.24% | - |
| Aug 18, 2026 | 7,145.50 | 7,145.50 | 7,145.50 | 7,145.50 | 7,145.50 | -1.03% | - |
| Aug 17, 2026 | 7,219.50 | 7,219.50 | 7,219.50 | 7,219.50 | 7,219.50 | -0.04% | - |
| Aug 14, 2026 | 7,222.50 | 7,222.50 | 7,222.50 | 7,222.50 | 7,222.50 | -0.03% | - |
| Aug 13, 2026 | 7,224.50 | 7,224.50 | 7,224.50 | 7,224.50 | 7,224.50 | 0.19% | - |
| Aug 12, 2026 | 7,233.00 | 7,256.00 | 7,233.00 | 7,211.00 | 7,211.00 | -0.36% | 3,040 |
| Aug 11, 2026 | 7,255.00 | 7,255.00 | 7,255.00 | 7,237.00 | 7,237.00 | 0.15% | 1,457 |
| Aug 10, 2026 | 7,208.00 | 7,219.00 | 7,208.00 | 7,226.00 | 7,226.00 | 0.18% | 2,506 |
| Aug 7, 2026 | 7,229.00 | 7,229.00 | 7,214.00 | 7,213.00 | 7,213.00 | 0.27% | 25,577 |
| Aug 6, 2026 | 7,193.50 | 7,193.50 | 7,193.50 | 7,193.50 | 7,193.50 | 0.57% | - |
| Aug 5, 2026 | 7,152.50 | 7,152.50 | 7,152.50 | 7,152.50 | 7,152.50 | -0.18% | - |
| Aug 4, 2026 | 7,165.50 | 7,165.50 | 7,165.50 | 7,165.50 | 7,165.50 | 0.87% | - |
| Aug 3, 2026 | 7,067.00 | 7,075.93 | 7,067.00 | 7,103.50 | 7,103.50 | 1.30% | 173 |
| Jul 31, 2026 | 7,012.50 | 7,012.50 | 7,012.50 | 7,012.50 | 7,012.50 | 0.36% | - |
| Jul 30, 2026 | 6,987.50 | 6,987.50 | 6,987.50 | 6,987.50 | 6,987.50 | 1.41% | - |
| Jul 29, 2026 | 6,948.00 | 6,951.00 | 6,905.00 | 6,890.50 | 6,890.50 | -0.76% | 4,758 |
| Jul 28, 2026 | 6,943.50 | 6,943.50 | 6,943.50 | 6,943.50 | 6,943.50 | -0.07% | - |
| Jul 27, 2026 | 7,013.00 | 7,019.00 | 6,948.00 | 6,948.50 | 6,948.50 | 0.29% | 12,449 |
| Jul 24, 2026 | 6,928.50 | 6,928.50 | 6,928.50 | 6,928.50 | 6,928.50 | 1.36% | - |
| Jul 23, 2026 | 6,835.50 | 6,835.50 | 6,835.50 | 6,835.50 | 6,835.50 | -1.87% | - |
| Jul 22, 2026 | 6,965.50 | 6,965.50 | 6,965.50 | 6,965.50 | 6,965.50 | 0.58% | - |
| Jul 21, 2026 | 6,925.00 | 6,925.00 | 6,925.00 | 6,925.00 | 6,925.00 | 0.72% | - |
| Jul 20, 2026 | 6,888.00 | 6,888.00 | 6,888.00 | 6,875.50 | 6,875.50 | 0.15% | 1,532 |
| Jul 17, 2026 | 6,865.00 | 6,865.00 | 6,865.00 | 6,865.00 | 6,865.00 | -0.61% | - |
| Jul 16, 2026 | 6,899.00 | 6,899.00 | 6,899.00 | 6,907.00 | 6,907.00 | 0.04% | 55 |
| Jul 15, 2026 | 6,904.50 | 6,904.50 | 6,904.50 | 6,904.50 | 6,904.50 | -0.25% | - |
| Jul 14, 2026 | 6,857.00 | 6,921.00 | 6,854.00 | 6,922.00 | 6,922.00 | 0.31% | 18,566 |