HSBC Euro Government Bond UCITS ETF (LON:HEGB)
London · Delayed Price · Currency is GBP 8.49
-0.01 (-0.06%)
At close: Sep 22, 2026
LON:HEGB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | -0.06% | - |
| Sep 21, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | 0.58% | - |
| Sep 18, 2026 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | -0.74% | 13,685 |
| Sep 17, 2026 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | 0.47% | - |
| Sep 16, 2026 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | 0.37% | - |
| Sep 15, 2026 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | 0.01% | 27,015 |
| Sep 14, 2026 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | -0.45% | 10,977 |
| Sep 11, 2026 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | -0.18% | - |
| Sep 10, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | -0.33% | - |
| Sep 9, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | -0.61% | - |
| Sep 8, 2026 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 0.14% | - |
| Sep 7, 2026 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | -0.36% | - |
| Sep 4, 2026 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | 0.17% | 6,392 |
| Sep 3, 2026 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 0.29% | - |
| Sep 2, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -0.04% | - |
| Sep 1, 2026 | 8.56 | 8.56 | 8.56 | 8.55 | 8.55 | -0.27% | 584 |
| Aug 28, 2026 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | -0.35% | - |
| Aug 27, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -0.08% | - |
| Aug 26, 2026 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | -0.03% | - |
| Aug 25, 2026 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | 0.40% | - |
| Aug 24, 2026 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | -0.08% | - |
| Aug 21, 2026 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | -0.01% | - |
| Aug 20, 2026 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | -0.02% | - |
| Aug 19, 2026 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | 0.23% | - |
| Aug 18, 2026 | 8.58 | 8.58 | 8.58 | 8.57 | 8.57 | -0.24% | 341 |
| Aug 17, 2026 | 8.61 | 8.61 | 8.61 | 8.59 | 8.59 | -0.09% | 10,447 |
| Aug 14, 2026 | 8.62 | 8.62 | 8.62 | 8.60 | 8.60 | -0.40% | 10,393 |
| Aug 13, 2026 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | 0.11% | - |
| Aug 12, 2026 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | 0.05% | - |
| Aug 11, 2026 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | 0.09% | - |
| Aug 10, 2026 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | -0.58% | - |
| Aug 7, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | 0.01% | - |
| Aug 6, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | -0.28% | - |
| Aug 5, 2026 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 0.20% | - |
| Aug 4, 2026 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | 0.25% | - |
| Aug 3, 2026 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | 0.65% | - |
| Jul 31, 2026 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | -0.52% | - |
| Jul 30, 2026 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | 0.11% | - |
| Jul 29, 2026 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | -0.42% | - |
| Jul 28, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | 0.29% | - |
| Jul 27, 2026 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | 0.54% | - |
| Jul 24, 2026 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | 0.23% | - |
| Jul 23, 2026 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | -0.10% | 21,484 |
| Jul 22, 2026 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | -0.09% | - |
| Jul 21, 2026 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | 0.21% | - |
| Jul 20, 2026 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | -0.06% | 53,071 |
| Jul 17, 2026 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 0.19% | - |
| Jul 16, 2026 | 8.56 | 8.56 | 8.56 | 8.56 | 8.55 | -0.13% | 276,633 |
| Jul 15, 2026 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | -0.78% | 282,480 |
| Jul 14, 2026 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | 0.27% | - |