HSBC MSCI Europe UCITS ETF (LON:HMEU)
London · Delayed Price · Currency is GBP · Price in GBX 1,618.60
-1.30 (-0.08%)
Sep 1, 2025, 4:35 PM BST
LON:HMEU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 1,623.23 | 1,629.40 | 1,619.90 | 1,619.90 | 1,619.90 | -0.24% | 7,893 |
| Aug 28, 2025 | 1,628.80 | 1,632.20 | 1,620.60 | 1,623.80 | 1,623.80 | -0.01% | 16,056 |
| Aug 27, 2025 | 1,626.51 | 1,630.40 | 1,618.40 | 1,624.00 | 1,624.00 | -0.25% | 199,433 |
| Aug 26, 2025 | 1,637.30 | 1,642.00 | 1,621.40 | 1,628.10 | 1,628.10 | -1.51% | 114,080 |
| Aug 22, 2025 | 1,638.43 | 1,659.74 | 1,638.43 | 1,653.10 | 1,653.10 | 0.60% | 4,746 |
| Aug 21, 2025 | 1,644.20 | 1,644.80 | 1,636.61 | 1,643.20 | 1,643.20 | -0.14% | 6,927 |
| Aug 20, 2025 | 1,636.20 | 1,645.50 | 1,631.80 | 1,645.50 | 1,645.50 | 0.38% | 7,594 |
| Aug 19, 2025 | 1,627.52 | 1,640.00 | 1,627.30 | 1,639.20 | 1,639.20 | 0.95% | 44,020 |
| Aug 18, 2025 | 1,622.60 | 1,632.20 | 1,617.80 | 1,623.80 | 1,623.80 | -0.11% | 9,730 |
| Aug 15, 2025 | 1,625.40 | 1,629.20 | 1,622.83 | 1,625.60 | 1,625.60 | 0.45% | 33,126 |
| Aug 14, 2025 | 1,611.40 | 1,619.80 | 1,611.40 | 1,618.30 | 1,618.30 | 0.20% | 1,937 |
| Aug 13, 2025 | 1,612.12 | 1,615.00 | 1,610.60 | 1,615.00 | 1,615.00 | 0.52% | 21,113 |
| Aug 12, 2025 | 1,607.00 | 1,607.33 | 1,599.90 | 1,606.60 | 1,606.60 | 0.17% | 9,298 |
| Aug 11, 2025 | 1,612.40 | 1,613.40 | 1,601.80 | 1,603.90 | 1,603.90 | -0.33% | 12,457 |
| Aug 8, 2025 | 1,610.00 | 1,610.00 | 1,606.20 | 1,609.20 | 1,609.20 | 0.17% | 15,292 |
| Aug 7, 2025 | 1,612.20 | 1,615.60 | 1,603.00 | 1,606.40 | 1,606.40 | -1.62% | 14,055 |
| Aug 6, 2025 | 1,638.66 | 1,639.49 | 1,630.28 | 1,632.90 | 1,598.40 | 0.44% | 21,111 |
| Aug 5, 2025 | 1,638.40 | 1,638.40 | 1,625.80 | 1,625.80 | 1,591.45 | -0.28% | 94,317 |
| Aug 4, 2025 | 1,615.60 | 1,630.40 | 1,615.60 | 1,630.40 | 1,595.96 | 1.23% | 20,854 |
| Aug 1, 2025 | 1,622.60 | 1,629.40 | 1,605.60 | 1,610.60 | 1,576.58 | -1.47% | 29,008 |
| Jul 31, 2025 | 1,649.80 | 1,656.00 | 1,634.60 | 1,634.60 | 1,600.07 | -0.86% | 173,634 |
| Jul 30, 2025 | 1,657.52 | 1,658.20 | 1,646.88 | 1,648.70 | 1,613.87 | 0.05% | 40,331 |
| Jul 29, 2025 | 1,655.48 | 1,661.60 | 1,647.90 | 1,647.90 | 1,613.09 | -0.13% | 21,044 |
| Jul 28, 2025 | 1,682.93 | 1,683.87 | 1,649.00 | 1,650.10 | 1,615.24 | -1.01% | 5,741 |
| Jul 25, 2025 | 1,658.00 | 1,668.20 | 1,657.20 | 1,666.90 | 1,631.69 | 0.13% | 6,285 |
| Jul 24, 2025 | 1,665.06 | 1,666.91 | 1,659.40 | 1,664.80 | 1,629.63 | 0.98% | 23,333 |
| Jul 23, 2025 | 1,651.00 | 1,656.19 | 1,647.13 | 1,648.60 | 1,613.77 | 0.60% | 13,266 |
| Jul 22, 2025 | 1,641.40 | 1,641.40 | 1,632.60 | 1,638.80 | 1,604.18 | -0.19% | 4,559 |
| Jul 21, 2025 | 1,643.89 | 1,653.00 | 1,635.60 | 1,642.00 | 1,607.31 | -0.10% | 52,254 |
| Jul 18, 2025 | 1,657.40 | 1,657.40 | 1,640.26 | 1,643.60 | 1,608.88 | 0.11% | 3,054 |
| Jul 17, 2025 | 1,637.40 | 1,641.80 | 1,634.32 | 1,641.80 | 1,607.12 | 0.43% | 12,445 |
| Jul 16, 2025 | 1,635.80 | 1,641.40 | 1,633.00 | 1,634.80 | 1,600.26 | -0.29% | 5,074 |
| Jul 15, 2025 | 1,657.00 | 1,657.00 | 1,639.60 | 1,639.60 | 1,604.96 | -0.55% | 4,205 |
| Jul 14, 2025 | 1,641.72 | 1,648.70 | 1,639.31 | 1,648.70 | 1,613.87 | 0.26% | 19,023 |
| Jul 11, 2025 | 1,639.40 | 1,656.00 | 1,639.40 | 1,644.50 | 1,609.76 | -0.57% | 8,095 |
| Jul 10, 2025 | 1,652.20 | 1,656.40 | 1,644.20 | 1,654.00 | 1,619.06 | 0.51% | 3,968 |
| Jul 9, 2025 | 1,643.40 | 1,646.16 | 1,635.60 | 1,645.60 | 1,610.84 | 0.72% | 3,591 |
| Jul 8, 2025 | 1,627.40 | 1,635.46 | 1,626.17 | 1,633.90 | 1,599.38 | 0.74% | 2,222 |
| Jul 7, 2025 | 1,621.30 | 1,628.00 | 1,621.30 | 1,621.90 | 1,587.64 | -0.04% | 4,012 |
| Jul 4, 2025 | 1,611.94 | 1,624.68 | 1,611.94 | 1,622.50 | 1,588.22 | -0.09% | 2,294 |
| Jul 3, 2025 | 1,629.80 | 1,629.80 | 1,622.02 | 1,624.00 | 1,589.69 | -0.07% | 10,519 |
| Jul 2, 2025 | 1,618.40 | 1,625.80 | 1,612.60 | 1,625.20 | 1,590.87 | 0.91% | 3,452 |
| Jul 1, 2025 | 1,615.80 | 1,615.80 | 1,604.80 | 1,610.60 | 1,576.58 | 0.04% | 17,233 |
| Jun 30, 2025 | 1,614.41 | 1,626.00 | 1,605.76 | 1,609.90 | 1,575.89 | 0.04% | 2,474 |
| Jun 27, 2025 | 1,598.12 | 1,610.00 | 1,598.12 | 1,609.20 | 1,575.21 | 1.33% | 8,559 |
| Jun 26, 2025 | 1,603.60 | 1,603.60 | 1,587.60 | 1,588.10 | 1,554.55 | -0.63% | 7,448 |
| Jun 25, 2025 | 1,605.43 | 1,608.80 | 1,590.20 | 1,598.20 | 1,564.44 | -0.38% | 34,326 |
| Jun 24, 2025 | 1,597.20 | 1,612.21 | 1,597.20 | 1,604.30 | 1,570.41 | 1.07% | 4,010 |
| Jun 23, 2025 | 1,583.20 | 1,595.49 | 1,583.20 | 1,587.30 | 1,553.77 | -0.23% | 17,416 |
| Jun 20, 2025 | 1,597.40 | 1,602.27 | 1,590.90 | 1,590.90 | 1,557.29 | 0.16% | 6,140 |