HSBC MSCI Europe UCITS ETF (LON:HMEU)
London · Delayed Price · Currency is GBP · Price in GBX 1,875.60
-5.90 (-0.31%)
Sep 23, 2026, 4:26 PM GMT
LON:HMEU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1,882.40 | 1,875.60 | 1,875.60 | 1,877.00 | 1,877.00 | -0.24% | 2,805 |
| Sep 22, 2026 | 1,888.40 | 1,885.60 | 1,878.20 | 1,881.50 | 1,881.50 | 0.18% | 1,667 |
| Sep 21, 2026 | 1,870.40 | 1,882.00 | 1,865.30 | 1,878.10 | 1,878.10 | 1.11% | 8,803 |
| Sep 18, 2026 | 1,889.80 | 1,889.80 | 1,856.56 | 1,857.50 | 1,857.50 | -1.46% | 6,359 |
| Sep 17, 2026 | 1,871.40 | 1,885.15 | 1,870.32 | 1,885.00 | 1,885.00 | 1.09% | 8,957 |
| Sep 16, 2026 | 1,864.60 | 1,858.80 | 1,856.40 | 1,864.60 | 1,864.60 | 0.77% | 6,258 |
| Sep 15, 2026 | 1,858.60 | 1,853.40 | 1,844.00 | 1,850.30 | 1,850.30 | -0.33% | 4,323 |
| Sep 14, 2026 | 1,872.20 | 1,872.20 | 1,857.60 | 1,856.40 | 1,856.40 | -0.65% | 5,082 |
| Sep 11, 2026 | 1,859.20 | 1,880.20 | 1,858.80 | 1,868.50 | 1,868.50 | 0.20% | 4,452 |
| Sep 10, 2026 | 1,878.20 | 1,882.60 | 1,861.87 | 1,864.70 | 1,864.70 | -0.32% | 4,725 |
| Sep 9, 2026 | 1,892.20 | 1,892.20 | 1,870.60 | 1,870.60 | 1,870.60 | -1.58% | 2,911 |
| Sep 8, 2026 | 1,901.20 | 1,903.20 | 1,891.89 | 1,900.60 | 1,900.60 | -0.13% | 15,686 |
| Sep 7, 2026 | 1,898.20 | 1,907.40 | 1,898.20 | 1,903.00 | 1,903.00 | -0.10% | 3,614 |
| Sep 4, 2026 | 1,906.80 | 1,907.62 | 1,897.73 | 1,904.90 | 1,904.90 | 0.21% | 11,161 |
| Sep 3, 2026 | 1,899.80 | 1,907.42 | 1,892.18 | 1,901.00 | 1,901.00 | 0.56% | 6,147 |
| Sep 2, 2026 | 1,895.80 | 1,895.80 | 1,881.80 | 1,890.50 | 1,890.50 | 0.03% | 7,962 |
| Sep 1, 2026 | 1,901.60 | 1,910.20 | 1,887.00 | 1,889.90 | 1,889.90 | -1.12% | 22,374 |
| Aug 28, 2026 | 1,912.60 | 1,922.80 | 1,898.40 | 1,911.40 | 1,911.40 | 0.38% | 2,480 |
| Aug 27, 2026 | 1,926.60 | 1,926.80 | 1,900.59 | 1,904.20 | 1,904.20 | -0.79% | 5,335 |
| Aug 26, 2026 | 1,926.20 | 1,926.20 | 1,916.65 | 1,919.40 | 1,919.40 | 0.17% | 1,684 |
| Aug 25, 2026 | 1,923.20 | 1,924.40 | 1,911.40 | 1,916.20 | 1,916.20 | 0.39% | 11,580 |
| Aug 24, 2026 | 1,910.80 | 1,915.40 | 1,901.40 | 1,908.80 | 1,908.80 | -0.08% | 2,022 |
| Aug 21, 2026 | 1,909.40 | 1,917.00 | 1,900.60 | 1,910.30 | 1,910.30 | 0.51% | 7,894 |
| Aug 20, 2026 | 1,907.00 | 1,908.00 | 1,900.80 | 1,900.70 | 1,900.70 | -0.01% | 4,866 |
| Aug 19, 2026 | 1,910.60 | 1,902.40 | 1,900.80 | 1,900.80 | 1,900.80 | 0.09% | 2,214 |
| Aug 18, 2026 | 1,902.40 | 1,909.60 | 1,899.00 | 1,899.00 | 1,899.00 | -0.76% | 8,013 |
| Aug 17, 2026 | 1,923.47 | 1,924.00 | 1,916.20 | 1,913.60 | 1,913.60 | -0.16% | 9,965 |
| Aug 14, 2026 | 1,920.00 | 1,928.20 | 1,915.00 | 1,916.70 | 1,916.70 | -0.17% | 4,681 |
| Aug 13, 2026 | 1,928.33 | 1,925.20 | 1,922.20 | 1,919.90 | 1,919.90 | 0.19% | 620 |
| Aug 12, 2026 | 1,925.20 | 1,926.20 | 1,916.20 | 1,916.20 | 1,916.20 | -0.22% | 5,314 |
| Aug 11, 2026 | 1,923.00 | 1,927.23 | 1,916.36 | 1,920.50 | 1,920.50 | 0.05% | 607 |
| Aug 10, 2026 | 1,926.00 | 1,929.80 | 1,919.45 | 1,919.60 | 1,919.60 | -0.26% | 15,740 |
| Aug 7, 2026 | 1,934.00 | 1,935.80 | 1,922.40 | 1,924.70 | 1,924.70 | 0.32% | 10,914 |
| Aug 6, 2026 | 1,924.00 | 1,930.20 | 1,919.80 | 1,918.50 | 1,918.50 | 0.18% | 1,626 |
| Aug 5, 2026 | 1,962.80 | 1,963.00 | 1,947.40 | 1,950.00 | 1,915.14 | 0.13% | 1,535 |
| Aug 4, 2026 | 1,944.40 | 1,952.00 | 1,938.97 | 1,947.40 | 1,912.59 | 0.66% | 6,610 |
| Aug 3, 2026 | 1,938.00 | 1,938.00 | 1,930.80 | 1,934.60 | 1,900.02 | 0.63% | 481 |
| Jul 31, 2026 | 1,939.80 | 1,944.83 | 1,915.40 | 1,922.40 | 1,888.03 | -0.17% | 11,972 |
| Jul 30, 2026 | 1,922.00 | 1,933.81 | 1,914.60 | 1,925.70 | 1,891.27 | 0.72% | 3,063 |
| Jul 29, 2026 | 1,928.80 | 1,936.20 | 1,908.19 | 1,912.00 | 1,877.82 | -0.44% | 9,498 |
| Jul 28, 2026 | 1,917.20 | 1,918.80 | 1,904.80 | 1,920.40 | 1,886.07 | 0.45% | 660 |
| Jul 27, 2026 | 1,926.20 | 1,927.00 | 1,912.85 | 1,911.80 | 1,877.62 | 0.36% | 817 |
| Jul 24, 2026 | 1,901.00 | 1,904.60 | 1,891.00 | 1,904.90 | 1,870.85 | 0.79% | 1,339 |
| Jul 23, 2026 | 1,896.40 | 1,913.00 | 1,886.60 | 1,889.90 | 1,856.11 | -1.20% | 8,561 |
| Jul 22, 2026 | 1,901.40 | 1,917.23 | 1,896.47 | 1,912.80 | 1,878.60 | 0.67% | 3,804 |
| Jul 21, 2026 | 1,886.20 | 1,902.20 | 1,882.80 | 1,900.10 | 1,866.13 | 0.67% | 18,517 |
| Jul 20, 2026 | 1,889.00 | 1,892.80 | 1,878.89 | 1,887.40 | 1,853.66 | -0.13% | 13,187 |
| Jul 17, 2026 | 1,889.20 | 1,893.60 | 1,884.86 | 1,889.90 | 1,856.11 | -0.10% | 6,360 |
| Jul 16, 2026 | 1,892.60 | 1,892.60 | 1,878.34 | 1,891.70 | 1,857.88 | 0.06% | 2,867 |
| Jul 15, 2026 | 1,897.40 | 1,902.20 | 1,895.36 | 1,890.60 | 1,856.80 | -0.58% | 1,190 |