HSBC ETFs Public Limited Company - HSBC MSCI Mexico Capped UCITS ETF (H4ZS.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
As of 05:36PM CEST. Market open.
Time period:
24 June 2023 - 24 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 June 2024 | - | - | - | - | - | - |
| 20 June 2024 | - | - | - | - | - | - |
| 19 June 2024 | - | - | - | - | - | - |
| 18 June 2024 | - | - | - | - | - | - |
| 17 June 2024 | - | - | - | - | - | - |
| 14 June 2024 | - | - | - | - | - | - |
| 13 June 2024 | - | - | - | - | - | - |
| 12 June 2024 | - | - | - | - | - | - |
| 11 June 2024 | - | - | - | - | - | - |
| 10 June 2024 | - | - | - | - | - | - |
| 07 June 2024 | - | - | - | - | - | - |
| 06 June 2024 | - | - | - | - | - | - |
| 05 June 2024 | - | - | - | - | - | - |
| 04 June 2024 | - | - | - | - | - | - |
| 03 June 2024 | - | - | - | - | - | - |
| 31 May 2024 | - | - | - | - | - | - |
| 30 May 2024 | - | - | - | - | - | - |
| 29 May 2024 | - | - | - | - | - | - |
| 28 May 2024 | - | - | - | - | - | - |
| 27 May 2024 | - | - | - | - | - | - |
| 24 May 2024 | - | - | - | - | - | - |
| 23 May 2024 | - | - | - | - | - | - |
| 22 May 2024 | - | - | - | - | - | - |
| 21 May 2024 | - | - | - | - | - | - |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | - | - | - | - | - | - |
| 16 May 2024 | - | - | - | - | - | - |
| 15 May 2024 | - | - | - | - | - | - |
| 14 May 2024 | - | - | - | - | - | - |
| 13 May 2024 | - | - | - | - | - | - |
| 10 May 2024 | - | - | - | - | - | - |
| 09 May 2024 | 49.88 | 49.88 | 49.88 | 49.88 | 49.88 | - |
| 08 May 2024 | 49.02 | 49.02 | 49.02 | 49.02 | 49.02 | - |
| 07 May 2024 | 49.17 | 49.17 | 49.17 | 49.17 | 49.17 | - |
| 06 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | 48.81 | 48.81 | 48.81 | 48.81 | 48.81 | - |
| 02 May 2024 | 48.56 | 48.56 | 48.56 | 48.56 | 48.56 | - |
| 30 Apr 2024 | 48.28 | 48.28 | 48.28 | 48.28 | 48.28 | - |
| 29 Apr 2024 | 49.26 | 49.26 | 49.26 | 49.26 | 49.26 | - |
| 26 Apr 2024 | 48.89 | 48.89 | 48.89 | 48.89 | 48.89 | - |
| 25 Apr 2024 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | - |
| 24 Apr 2024 | 48.05 | 48.05 | 48.05 | 48.05 | 48.05 | - |
| 23 Apr 2024 | 48.49 | 48.49 | 48.49 | 48.49 | 48.49 | - |
| 22 Apr 2024 | 48.09 | 48.09 | 48.09 | 48.09 | 48.09 | - |
| 19 Apr 2024 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | - |
| 18 Apr 2024 | 47.61 | 47.61 | 47.61 | 47.61 | 47.61 | - |
| 17 Apr 2024 | 47.67 | 47.67 | 47.67 | 47.67 | 47.67 | - |
| 16 Apr 2024 | 47.63 | 47.63 | 47.63 | 47.63 | 47.63 | - |
| 15 Apr 2024 | 48.93 | 48.93 | 48.93 | 48.93 | 48.93 | - |
| 12 Apr 2024 | 49.34 | 49.34 | 49.34 | 49.34 | 49.34 | - |
| 11 Apr 2024 | 50.24 | 50.24 | 50.24 | 50.24 | 50.24 | - |
| 10 Apr 2024 | 50.02 | 50.02 | 50.02 | 50.02 | 50.02 | - |
| 09 Apr 2024 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | - |
| 08 Apr 2024 | 51.55 | 51.55 | 51.55 | 51.55 | 51.55 | - |
| 05 Apr 2024 | 51.24 | 51.24 | 51.24 | 51.24 | 51.24 | - |
| 04 Apr 2024 | 50.91 | 50.91 | 50.91 | 50.91 | 50.91 | - |
| 03 Apr 2024 | 50.34 | 50.34 | 50.34 | 50.34 | 50.34 | - |
| 02 Apr 2024 | 50.41 | 50.41 | 50.41 | 50.41 | 50.41 | - |
| 28 Mar 2024 | 50.16 | 50.16 | 50.16 | 50.16 | 50.16 | - |
| 27 Mar 2024 | 50.44 | 50.44 | 50.44 | 50.44 | 50.44 | - |
| 26 Mar 2024 | 49.83 | 49.83 | 49.83 | 49.83 | 49.83 | - |
| 25 Mar 2024 | 49.21 | 49.21 | 49.21 | 49.21 | 49.21 | - |
| 22 Mar 2024 | 49.33 | 49.33 | 49.33 | 49.33 | 49.33 | - |
| 21 Mar 2024 | 49.36 | 49.36 | 49.36 | 49.36 | 49.36 | - |
| 20 Mar 2024 | 49.21 | 49.21 | 49.21 | 49.21 | 49.21 | - |
| 19 Mar 2024 | 48.03 | 48.03 | 48.03 | 48.03 | 48.03 | - |
| 18 Mar 2024 | 48.78 | 48.78 | 48.78 | 48.78 | 48.78 | - |
| 15 Mar 2024 | 49.04 | 49.04 | 49.04 | 49.04 | 49.04 | - |
| 14 Mar 2024 | 48.97 | 48.97 | 48.97 | 48.97 | 48.97 | - |
| 13 Mar 2024 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | - |
| 12 Mar 2024 | 47.54 | 47.54 | 47.54 | 47.54 | 47.54 | - |
| 11 Mar 2024 | 47.76 | 47.76 | 47.76 | 47.76 | 47.76 | - |
| 08 Mar 2024 | 47.64 | 47.64 | 47.64 | 47.64 | 47.64 | - |
| 07 Mar 2024 | 47.57 | 47.57 | 47.57 | 47.57 | 47.57 | - |
| 06 Mar 2024 | 47.88 | 47.88 | 47.88 | 47.88 | 47.88 | - |
| 05 Mar 2024 | 47.95 | 47.95 | 47.95 | 47.95 | 47.95 | - |
| 04 Mar 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | - |
| 01 Mar 2024 | 47.83 | 47.83 | 47.83 | 47.83 | 47.83 | - |
| 29 Feb 2024 | 47.61 | 47.61 | 47.61 | 47.61 | 47.61 | - |
| 28 Feb 2024 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | - |
| 27 Feb 2024 | 48.33 | 48.33 | 48.33 | 48.33 | 48.33 | - |
| 26 Feb 2024 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | - |
| 23 Feb 2024 | 48.47 | 48.47 | 48.47 | 48.47 | 48.47 | - |
| 22 Feb 2024 | 49.04 | 49.04 | 49.04 | 49.04 | 49.04 | - |
| 21 Feb 2024 | 49.04 | 49.04 | 49.04 | 49.04 | 49.04 | - |
| 20 Feb 2024 | 49.33 | 49.33 | 49.33 | 49.33 | 49.33 | - |
| 19 Feb 2024 | 49.51 | 49.51 | 49.51 | 49.51 | 49.51 | - |
| 16 Feb 2024 | 49.17 | 49.17 | 49.17 | 49.17 | 49.17 | - |
| 15 Feb 2024 | 49.35 | 49.35 | 49.35 | 49.35 | 49.35 | - |
| 14 Feb 2024 | 49.29 | 49.29 | 49.29 | 49.29 | 49.29 | - |
| 13 Feb 2024 | 48.69 | 48.69 | 48.69 | 48.69 | 48.69 | - |
| 12 Feb 2024 | 49.59 | 49.59 | 49.59 | 49.59 | 49.59 | - |
| 09 Feb 2024 | 49.41 | 49.41 | 49.41 | 49.41 | 49.41 | - |
| 08 Feb 2024 | 49.69 | 49.69 | 49.69 | 49.69 | 49.69 | - |
| 07 Feb 2024 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | - |
| 06 Feb 2024 | 50.58 | 50.58 | 50.58 | 50.58 | 50.58 | - |
| 05 Feb 2024 | 49.73 | 49.73 | 49.73 | 49.73 | 49.73 | - |
| 02 Feb 2024 | 49.95 | 49.95 | 49.95 | 49.95 | 49.95 | - |
| 01 Feb 2024 | 49.61 | 49.61 | 49.61 | 49.61 | 49.61 | - |
| 31 Jan 2024 | 49.02 | 49.02 | 49.02 | 49.02 | 49.02 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.