Skip to main content
logo
HSBC Emerging Market Sustainable Equity UCITS ETF (LON:HSEF)
London flag London · Delayed Price · Currency is GBP
17.46
+0.05 (0.28%)
Sep 22, 2026, 5:15 PM GMT

LON:HSEF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 202617.4017.4817.3717.4617.460.28%17,408
Sep 21, 202617.3717.3717.3217.4217.422.18%6,269
Sep 18, 202617.1417.1817.0617.0417.04-0.25%8,045
Sep 17, 202616.9717.0416.9617.0917.091.21%19,886
Sep 16, 202616.8216.8316.8316.8816.881.13%149
Sep 15, 202616.7316.7416.6816.6916.69-0.23%918
Sep 14, 202616.7616.7916.7016.7316.73-1.13%1,221
Sep 11, 202616.9116.9216.9116.9216.920.33%44
Sep 10, 202616.8016.8516.8016.8716.87-1.23%50
Sep 9, 202617.1117.1517.1117.0817.08-0.79%38
Sep 8, 202617.1417.2117.1417.2117.210.12%219
Sep 7, 202617.2417.2217.2217.1917.19-0.35%1,444
Sep 4, 202617.1517.2717.1517.2517.251.07%1,320
Sep 3, 202617.0317.0617.0017.0717.070.33%2,128
Sep 2, 202616.9216.9216.9217.0217.02-0.58%6,195
Sep 1, 202617.0117.0117.0117.1117.110.05%811
Aug 28, 202617.1517.1517.0817.1117.110.85%818
Aug 27, 202616.9916.9916.9916.9616.960.19%293
Aug 26, 202616.9816.9816.9716.9316.930.61%211
Aug 25, 202616.7516.8316.7516.8316.830.75%34
Aug 24, 202616.6816.6816.6816.7016.70-0.68%1,788
Aug 21, 202616.8216.8416.8316.8216.821.14%1,766
Aug 20, 202616.6216.6216.6216.6316.63-0.27%58
Aug 19, 202616.6316.6616.5816.6716.670.46%287
Aug 18, 202616.7416.7416.7416.5916.59-1.81%6,275
Aug 17, 202616.8916.9016.8416.9016.900.85%193
Aug 14, 202616.8316.7716.7716.7616.76-0.99%3,350
Aug 13, 202616.9716.9816.9716.9216.920.16%11
Aug 12, 202616.9116.9216.8616.9016.900.28%754
Aug 11, 202616.8216.9216.8216.8516.85-0.42%8,095
Aug 10, 202616.9316.9616.9316.9216.920.40%6,353
Aug 7, 202616.7916.8416.8216.8516.850.47%2,699
Aug 6, 202616.6216.7916.6216.7816.78-0.09%1,952
Aug 5, 202616.8216.8516.7616.7916.790.33%18,871
Aug 4, 202616.6016.7416.5316.7416.741.60%50,580
Aug 3, 202616.4516.5016.4116.4716.470.47%1,189
Jul 31, 202616.4716.4716.3116.3916.390.58%708
Jul 30, 202616.1516.1516.1516.3016.300.52%851
Jul 29, 202616.2616.3416.2216.2216.22-1.19%23,950
Jul 28, 202616.2916.4216.2916.4116.41-0.38%30,497
Jul 27, 202616.6116.6116.4016.4816.48-0.13%2,671
Jul 24, 202616.5216.5316.4316.5016.500.16%4,707
Jul 23, 202616.6616.6616.5016.4716.47-1.41%7,750
Jul 22, 202616.6916.6916.6516.7016.700.37%7
Jul 21, 202616.6216.6216.6116.6416.641.95%29
Jul 20, 202616.1416.3116.1416.3216.320.96%17,086
Jul 17, 202616.0016.1916.0016.1716.17-2.06%12,608
Jul 16, 202616.4716.4916.4616.5116.51-0.59%20,691
Jul 15, 202616.7216.7716.7216.6116.61-0.50%4,034
Jul 14, 202616.5916.6716.5216.6916.690.06%5,068