HSBC MSCI Europe UCITS ETF (LON:HMEU)
London · Delayed Price · Currency is GBP · Price in GBX 1,776.20
+40.70 (2.35%)
Apr 1, 2026, 4:35 PM GMT
LON:HMEU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 1,801.00 | 1,801.00 | 1,768.94 | 1,773.04 | - | 2.16% | 5,217 |
| Mar 31, 2026 | 1,723.80 | 1,739.53 | 1,720.20 | 1,735.50 | 1,735.50 | 1.04% | 34,607 |
| Mar 30, 2026 | 1,707.80 | 1,722.40 | 1,698.69 | 1,717.70 | 1,717.70 | 1.08% | 18,145 |
| Mar 27, 2026 | 1,708.40 | 1,710.60 | 1,692.40 | 1,699.40 | 1,699.40 | -0.58% | 64,690 |
| Mar 26, 2026 | 1,719.00 | 1,719.60 | 1,708.94 | 1,709.30 | 1,709.30 | -1.28% | 109,336 |
| Mar 25, 2026 | 1,731.20 | 1,732.20 | 1,727.20 | 1,731.40 | 1,731.40 | 1.42% | 37,650 |
| Mar 24, 2026 | 1,690.60 | 1,708.80 | 1,688.60 | 1,707.10 | 1,707.10 | 0.56% | 6,790 |
| Mar 23, 2026 | 1,669.20 | 1,727.80 | 1,652.60 | 1,697.60 | 1,697.60 | 0.21% | 8,063 |
| Mar 20, 2026 | 1,726.20 | 1,730.00 | 1,694.00 | 1,694.00 | 1,694.00 | -1.12% | 19,235 |
| Mar 19, 2026 | 1,730.20 | 1,741.80 | 1,711.40 | 1,713.20 | 1,713.20 | -2.75% | 78,826 |
| Mar 18, 2026 | 1,783.60 | 1,784.20 | 1,759.48 | 1,761.70 | 1,761.70 | -0.72% | 9,225 |
| Mar 17, 2026 | 1,762.60 | 1,782.52 | 1,762.20 | 1,774.40 | 1,774.40 | 0.61% | 5,190 |
| Mar 16, 2026 | 1,758.00 | 1,770.13 | 1,751.67 | 1,763.60 | 1,763.60 | 0.34% | 17,444 |
| Mar 13, 2026 | 1,746.40 | 1,774.20 | 1,757.00 | 1,757.60 | 1,757.60 | -0.29% | 9,223 |
| Mar 12, 2026 | 1,765.20 | 1,763.00 | 1,762.60 | 1,762.80 | 1,762.80 | -0.21% | 16,342 |
| Mar 11, 2026 | 1,777.95 | 1,776.40 | 1,763.80 | 1,766.50 | 1,766.50 | -1.09% | 11,351 |
| Mar 10, 2026 | 1,784.60 | 1,792.27 | 1,774.80 | 1,786.00 | 1,786.00 | 1.88% | 38,810 |
| Mar 9, 2026 | 1,726.00 | 1,754.60 | 1,721.20 | 1,753.10 | 1,753.10 | -0.60% | 9,424 |
| Mar 6, 2026 | 1,789.80 | 1,801.00 | 1,592.60 | 1,763.60 | 1,763.60 | -1.27% | 8,144 |
| Mar 5, 2026 | 1,808.80 | 1,826.30 | 1,792.29 | 1,786.30 | 1,786.30 | -1.58% | 16,880 |
| Mar 4, 2026 | 1,793.00 | 1,821.20 | 1,786.40 | 1,815.00 | 1,815.00 | 1.57% | 35,320 |
| Mar 3, 2026 | 1,807.20 | 1,837.60 | 1,776.20 | 1,786.90 | 1,786.90 | -3.46% | 31,683 |
| Mar 2, 2026 | 1,863.80 | 1,873.40 | 1,846.40 | 1,851.00 | 1,851.00 | -2.12% | 57,748 |
| Feb 27, 2026 | 1,890.80 | 1,897.60 | 1,885.14 | 1,891.00 | 1,891.00 | 0.55% | 15,502 |
| Feb 26, 2026 | 1,879.80 | 1,884.20 | 1,876.29 | 1,880.70 | 1,880.70 | 0.14% | 8,538 |
| Feb 25, 2026 | 1,873.00 | 1,878.60 | 1,873.80 | 1,878.10 | 1,878.10 | 0.68% | 27,926 |
| Feb 24, 2026 | 1,863.00 | 1,871.80 | 1,858.60 | 1,865.50 | 1,865.50 | 0.05% | 9,911 |
| Feb 23, 2026 | 1,870.40 | 1,870.40 | 1,867.80 | 1,864.60 | 1,864.60 | -0.33% | 5,643 |
| Feb 20, 2026 | 1,867.80 | 1,873.20 | 1,862.20 | 1,870.80 | 1,870.80 | 0.66% | 8,418 |
| Feb 19, 2026 | 1,864.90 | 1,863.40 | 1,854.00 | 1,858.50 | 1,858.50 | -0.25% | 19,915 |
| Feb 18, 2026 | 1,847.20 | 1,857.80 | 1,850.60 | 1,863.20 | 1,863.20 | 0.94% | 907 |
| Feb 17, 2026 | 1,833.60 | 1,848.20 | 1,833.60 | 1,845.80 | 1,845.80 | 1.01% | 15,212 |
| Feb 16, 2026 | 1,828.40 | 1,831.40 | 1,825.40 | 1,827.40 | 1,827.40 | 0.08% | 30,234 |
| Feb 13, 2026 | 1,824.00 | 1,829.65 | 1,821.75 | 1,825.90 | 1,825.90 | -0.15% | 10,689 |
| Feb 12, 2026 | 1,845.40 | 1,850.00 | 1,826.20 | 1,828.60 | 1,828.60 | -0.45% | 15,770 |
| Feb 11, 2026 | 1,837.80 | 1,839.54 | 1,828.20 | 1,836.80 | 1,836.80 | 0.10% | 23,107 |
| Feb 10, 2026 | 1,837.00 | 1,838.80 | 1,832.60 | 1,835.00 | 1,835.00 | 0.13% | 7,898 |
| Feb 9, 2026 | 1,830.20 | 1,838.00 | 1,824.00 | 1,832.60 | 1,832.60 | 0.83% | 7,281 |
| Feb 6, 2026 | 1,799.60 | 1,817.60 | 1,796.80 | 1,817.60 | 1,817.60 | 0.66% | 7,405 |
| Feb 5, 2026 | 1,817.60 | 1,819.40 | 1,799.60 | 1,805.60 | 1,805.60 | -1.08% | 29,163 |
| Feb 4, 2026 | 1,816.60 | 1,832.20 | 1,813.13 | 1,825.30 | 1,814.39 | 0.43% | 18,488 |
| Feb 3, 2026 | 1,826.80 | 1,843.40 | 1,812.80 | 1,817.50 | 1,806.64 | -0.24% | 10,548 |
| Feb 2, 2026 | 1,796.80 | 1,823.40 | 1,793.40 | 1,821.80 | 1,810.91 | 0.89% | 3,102 |
| Jan 30, 2026 | 1,798.60 | 1,809.20 | 1,797.60 | 1,805.80 | 1,795.01 | 0.66% | 18,875 |
| Jan 29, 2026 | 1,801.00 | 1,811.60 | 1,792.40 | 1,793.90 | 1,783.18 | -0.24% | 20,330 |
| Jan 28, 2026 | 1,830.40 | 1,830.40 | 1,798.20 | 1,798.20 | 1,787.45 | -1.06% | 34,110 |
| Jan 27, 2026 | 1,808.20 | 1,823.20 | 1,805.96 | 1,817.40 | 1,806.54 | 0.73% | 15,173 |
| Jan 26, 2026 | 1,802.00 | 1,808.71 | 1,799.39 | 1,804.30 | 1,793.52 | 0.24% | 11,054 |
| Jan 23, 2026 | 1,805.80 | 1,809.32 | 1,795.40 | 1,800.00 | 1,789.24 | -0.37% | 25,104 |
| Jan 22, 2026 | 1,813.00 | 1,817.12 | 1,806.60 | 1,806.60 | 1,795.80 | 0.80% | 38,097 |