HSBC MSCI Europe UCITS ETF (SWX:HMEU)
Switzerland · Delayed Price · Currency is CHF · Price in USD 24.90
-0.16 (-0.66%)
At close: Sep 23, 2026
SWX:HMEU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | -0.66% | 1,199 |
| Sep 22, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | - | - |
| Sep 21, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | 0.72% | - |
| Sep 18, 2026 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | -0.88% | - |
| Sep 17, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 0.34% | - |
| Sep 16, 2026 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | 0.14% | - |
| Sep 15, 2026 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | -0.12% | - |
| Sep 14, 2026 | 25.06 | 25.06 | 25.01 | 25.01 | 25.01 | -0.77% | 3,444 |
| Sep 11, 2026 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | -0.16% | 396 |
| Sep 10, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | -0.71% | - |
| Sep 9, 2026 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | -0.86% | - |
| Sep 8, 2026 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | -0.31% | 46 |
| Sep 7, 2026 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | 0.12% | - |
| Sep 4, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - | - |
| Sep 3, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 0.51% | - |
| Sep 2, 2026 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | -0.20% | - |
| Sep 1, 2026 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | -0.68% | - |
| Aug 31, 2026 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | -0.58% | 174 |
| Aug 28, 2026 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | - | - |
| Aug 27, 2026 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | -0.97% | 788 |
| Aug 26, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 0.34% | 18 |
| Aug 25, 2026 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | 0.38% | - |
| Aug 24, 2026 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | - | - |
| Aug 21, 2026 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | 0.62% | 1,185 |
| Aug 20, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | 0.29% | - |
| Aug 19, 2026 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | 0.02% | 200 |
| Aug 18, 2026 | 25.80 | 25.80 | 25.77 | 25.77 | 25.77 | -0.67% | 3,522 |
| Aug 17, 2026 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | - | - |
| Aug 14, 2026 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | - | - |
| Aug 13, 2026 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | - | - |
| Aug 12, 2026 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | -0.29% | - |
| Aug 11, 2026 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | 0.15% | 620 |
| Aug 10, 2026 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | -0.10% | - |
| Aug 7, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.66% | 19 |
| Aug 6, 2026 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | 0.33% | - |
| Aug 5, 2026 | 26.22 | 26.22 | 26.22 | 26.22 | 25.75 | 0.25% | - |
| Aug 4, 2026 | 26.15 | 26.15 | 26.15 | 26.15 | 25.68 | 0.81% | - |
| Aug 3, 2026 | 25.94 | 25.94 | 25.94 | 25.94 | 25.48 | 0.23% | - |
| Jul 31, 2026 | 25.88 | 25.88 | 25.88 | 25.88 | 25.42 | - | - |
| Jul 30, 2026 | 25.88 | 25.88 | 25.88 | 25.88 | 25.42 | 1.41% | - |
| Jul 29, 2026 | 25.52 | 25.52 | 25.52 | 25.52 | 25.06 | - | - |
| Jul 28, 2026 | 25.52 | 25.52 | 25.52 | 25.52 | 25.06 | 0.55% | - |
| Jul 27, 2026 | 25.38 | 25.38 | 25.38 | 25.38 | 24.93 | - | - |
| Jul 24, 2026 | 25.38 | 25.38 | 25.38 | 25.38 | 24.93 | 0.75% | - |
| Jul 23, 2026 | 25.19 | 25.19 | 25.19 | 25.19 | 24.74 | -0.90% | - |
| Jul 22, 2026 | 25.42 | 25.42 | 25.42 | 25.42 | 24.96 | 0.10% | - |
| Jul 21, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 24.94 | 0.28% | - |
| Jul 20, 2026 | 25.33 | 25.33 | 25.33 | 25.33 | 24.87 | -0.73% | - |
| Jul 17, 2026 | 25.51 | 25.51 | 25.51 | 25.51 | 25.05 | -0.06% | - |
| Jul 16, 2026 | 25.53 | 25.53 | 25.53 | 25.53 | 25.07 | - | - |