HSBC MSCI Europe UCITS ETF (LON:HMEU)
London · Delayed Price · Currency is GBP · Price in GBX 1,911.20
-4.80 (-0.25%)
Jun 19, 2026, 4:19 PM GMT
LON:HMEU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 1,918.80 | 1,918.80 | 1,910.75 | 1,910.80 | 1,910.80 | -0.27% | 8,610 |
| Jun 18, 2026 | 1,916.00 | 1,916.40 | 1,910.20 | 1,916.00 | 1,916.00 | 0.09% | 1,005 |
| Jun 17, 2026 | 1,902.40 | 1,909.60 | 1,906.00 | 1,914.20 | 1,914.20 | 0.59% | 1,483 |
| Jun 16, 2026 | 1,908.40 | 1,909.60 | 1,898.60 | 1,902.90 | 1,902.90 | 0.30% | 3,854 |
| Jun 15, 2026 | 1,914.20 | 1,928.60 | 1,897.33 | 1,897.20 | 1,897.20 | 0.41% | 6,930 |
| Jun 12, 2026 | 1,869.40 | 1,891.40 | 1,883.00 | 1,889.50 | 1,889.50 | 1.69% | 8,076 |
| Jun 11, 2026 | 1,849.60 | 1,864.85 | 1,849.20 | 1,858.10 | 1,858.10 | 0.78% | 5,944 |
| Jun 10, 2026 | 1,840.00 | 1,853.80 | 1,831.60 | 1,843.80 | 1,843.80 | -0.17% | 4,745 |
| Jun 9, 2026 | 1,861.00 | 1,867.80 | 1,847.00 | 1,847.00 | 1,847.00 | -0.71% | 16,743 |
| Jun 8, 2026 | 1,847.80 | 1,865.71 | 1,832.69 | 1,860.20 | 1,860.20 | 0.02% | 12,526 |
| Jun 5, 2026 | 1,869.80 | 1,870.00 | 1,859.80 | 1,859.90 | 1,859.90 | -0.39% | 1,187 |
| Jun 4, 2026 | 1,854.80 | 1,868.13 | 1,851.20 | 1,867.20 | 1,867.20 | 0.61% | 7,672 |
| Jun 3, 2026 | 1,863.80 | 1,864.40 | 1,855.80 | 1,855.80 | 1,855.80 | -0.49% | 13,245 |
| Jun 2, 2026 | 1,866.38 | 1,867.60 | 1,863.40 | 1,865.00 | 1,865.00 | 0.46% | 5,670 |
| Jun 1, 2026 | 1,865.80 | 1,872.00 | 1,847.60 | 1,856.40 | 1,856.40 | -0.81% | 5,453 |
| May 29, 2026 | 1,879.80 | 1,884.60 | 1,871.60 | 1,871.60 | 1,871.60 | -0.06% | 32,410 |
| May 28, 2026 | 1,873.80 | 1,875.00 | 1,867.20 | 1,872.80 | 1,872.80 | -0.43% | 16,575 |
| May 27, 2026 | 1,883.80 | 1,894.80 | 1,876.40 | 1,880.90 | 1,880.90 | 0.23% | 38,507 |
| May 26, 2026 | 1,887.00 | 1,888.20 | 1,876.20 | 1,876.60 | 1,876.60 | 0.73% | 132,663 |
| May 22, 2026 | 1,860.40 | 1,872.40 | 1,859.00 | 1,863.00 | 1,863.00 | 0.43% | 3,479 |
| May 21, 2026 | 1,846.60 | 1,860.05 | 1,839.40 | 1,855.00 | 1,855.00 | 0.36% | 25,518 |
| May 20, 2026 | 1,821.60 | 1,851.00 | 1,820.00 | 1,848.30 | 1,848.30 | 1.39% | 11,794 |
| May 19, 2026 | 1,830.20 | 1,839.20 | 1,821.40 | 1,823.00 | 1,823.00 | -0.23% | 23,584 |
| May 18, 2026 | 1,803.20 | 1,834.11 | 1,803.20 | 1,827.20 | 1,827.20 | 0.47% | 15,476 |
| May 15, 2026 | 1,829.80 | 1,838.20 | 1,813.20 | 1,818.70 | 1,818.70 | -1.06% | 7,840 |
| May 14, 2026 | 1,833.00 | 1,839.40 | 1,829.00 | 1,838.20 | 1,838.20 | 1.08% | 10,445 |
| May 13, 2026 | 1,814.00 | 1,821.00 | 1,812.20 | 1,818.50 | 1,818.50 | 0.68% | 24,316 |
| May 12, 2026 | 1,814.20 | 1,816.00 | 1,804.40 | 1,806.20 | 1,806.20 | -0.48% | 18,133 |
| May 11, 2026 | 1,818.20 | 1,820.40 | 1,813.00 | 1,815.00 | 1,815.00 | 0.01% | 16,861 |
| May 8, 2026 | 1,815.00 | 1,821.20 | 1,810.60 | 1,814.80 | 1,814.80 | -0.60% | 26,688 |
| May 7, 2026 | 1,849.40 | 1,854.40 | 1,825.48 | 1,825.80 | 1,825.80 | -1.12% | 41,499 |
| May 6, 2026 | 1,822.00 | 1,853.71 | 1,820.40 | 1,846.40 | 1,846.40 | 2.30% | 43,246 |
| May 5, 2026 | 1,788.40 | 1,804.80 | 1,787.20 | 1,804.80 | 1,804.80 | -0.57% | 30,516 |
| May 1, 2026 | 1,812.00 | 1,819.60 | 1,794.60 | 1,815.10 | 1,815.10 | 0.51% | 8,669 |
| Apr 30, 2026 | 1,778.20 | 1,806.45 | 1,776.80 | 1,805.90 | 1,805.90 | 1.08% | 8,070 |
| Apr 29, 2026 | 1,799.60 | 1,799.80 | 1,785.00 | 1,786.60 | 1,786.60 | -0.57% | 30,408 |
| Apr 28, 2026 | 1,799.40 | 1,806.80 | 1,793.00 | 1,796.80 | 1,796.80 | -0.32% | 29,353 |
| Apr 27, 2026 | 1,812.00 | 1,819.60 | 1,802.13 | 1,802.60 | 1,802.60 | -0.46% | 18,532 |
| Apr 24, 2026 | 1,813.40 | 1,823.29 | 1,805.20 | 1,811.00 | 1,811.00 | -0.61% | 12,695 |
| Apr 23, 2026 | 1,815.00 | 1,821.82 | 1,807.52 | 1,822.20 | 1,822.20 | 0.07% | 120,515 |
| Apr 22, 2026 | 1,832.60 | 1,836.20 | 1,820.00 | 1,820.90 | 1,820.90 | -0.60% | 13,430 |
| Apr 21, 2026 | 1,849.40 | 1,855.60 | 1,829.80 | 1,831.80 | 1,831.80 | -0.70% | 632,169 |
| Apr 20, 2026 | 1,846.00 | 1,850.00 | 1,842.52 | 1,844.80 | 1,844.80 | -0.93% | 29,505 |
| Apr 17, 2026 | 1,840.00 | 1,862.40 | 1,832.20 | 1,862.20 | 1,862.20 | 1.63% | 8,593 |
| Apr 16, 2026 | 1,837.40 | 1,843.40 | 1,832.40 | 1,832.40 | 1,832.40 | -0.13% | 8,479 |
| Apr 15, 2026 | 1,840.40 | 1,843.20 | 1,835.20 | 1,834.70 | 1,834.70 | -0.21% | 14,093 |
| Apr 14, 2026 | 1,836.40 | 1,841.88 | 1,829.80 | 1,838.60 | 1,838.60 | 0.80% | 15,561 |
| Apr 13, 2026 | 1,814.00 | 1,825.13 | 1,810.80 | 1,824.00 | 1,824.00 | -0.31% | 15,327 |
| Apr 10, 2026 | 1,824.20 | 1,838.70 | 1,824.00 | 1,829.70 | 1,829.70 | 0.70% | 6,811 |
| Apr 9, 2026 | 1,811.40 | 1,824.20 | 1,810.25 | 1,817.00 | 1,817.00 | -0.23% | 17,996 |