HSBC Europe Sustainable Equity UCITS ETF (HSEU.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
As of 04:02PM BST. Market open.
Time period:
01 July 2023 - 01 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 0.00 | 0.00 | 0.00 | 15.82 | 15.82 | 1,820 |
| 27 June 2024 | 15.99 | 15.99 | 15.94 | 15.95 | 15.95 | 2,255 |
| 26 June 2024 | 16.12 | 16.16 | 15.98 | 15.98 | 15.98 | 35 |
| 25 June 2024 | 16.15 | 16.15 | 16.15 | 16.03 | 16.03 | 24 |
| 24 June 2024 | 16.09 | 16.16 | 16.07 | 16.16 | 16.16 | 5,374 |
| 21 June 2024 | 16.16 | 16.16 | 15.96 | 15.96 | 15.96 | 247 |
| 20 June 2024 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | - |
| 19 June 2024 | 16.00 | 16.02 | 15.99 | 15.98 | 15.98 | 1,171 |
| 18 June 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 5 |
| 17 June 2024 | 15.92 | 15.92 | 15.85 | 15.89 | 15.89 | 1,157 |
| 14 June 2024 | 15.90 | 15.90 | 15.86 | 15.85 | 15.85 | 3 |
| 13 June 2024 | 16.00 | 16.08 | 16.00 | 16.00 | 16.00 | 11 |
| 12 June 2024 | 16.12 | 16.27 | 16.12 | 16.27 | 16.27 | 5 |
| 11 June 2024 | 16.30 | 16.30 | 16.30 | 16.05 | 16.05 | 2,612 |
| 10 June 2024 | 16.13 | 16.13 | 16.13 | 16.18 | 16.18 | 36 |
| 07 June 2024 | 16.24 | 16.24 | 16.24 | 16.26 | 16.26 | 33 |
| 06 June 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| 05 June 2024 | 16.17 | 16.27 | 16.17 | 16.27 | 16.27 | 746 |
| 04 June 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | - |
| 03 June 2024 | 16.17 | 16.17 | 16.17 | 16.14 | 16.14 | 7 |
| 31 May 2024 | 16.05 | 16.05 | 16.05 | 16.10 | 16.10 | 8 |
| 30 May 2024 | 15.95 | 15.98 | 15.95 | 16.05 | 16.05 | 14 |
| 29 May 2024 | 16.10 | 16.10 | 16.00 | 15.89 | 15.89 | 144 |
| 28 May 2024 | 16.23 | 16.23 | 16.09 | 16.05 | 16.05 | 95 |
| 24 May 2024 | 16.03 | 16.03 | 16.03 | 16.07 | 16.07 | 31 |
| 23 May 2024 | 16.06 | 16.06 | 16.06 | 16.08 | 16.08 | 39 |
| 22 May 2024 | 16.08 | 16.13 | 16.07 | 16.13 | 16.13 | 17 |
| 21 May 2024 | 16.16 | 16.16 | 16.05 | 16.10 | 16.10 | 6,014 |
| 20 May 2024 | 16.21 | 16.21 | 16.11 | 16.13 | 16.13 | 6,742 |
| 17 May 2024 | 16.19 | 16.19 | 16.19 | 16.11 | 16.11 | 1 |
| 16 May 2024 | 16.14 | 16.16 | 16.14 | 16.10 | 16.10 | 4 |
| 15 May 2024 | 16.19 | 16.19 | 16.13 | 16.14 | 16.14 | 8 |
| 14 May 2024 | 16.06 | 16.06 | 16.06 | 16.07 | 16.07 | 18 |
| 13 May 2024 | 16.11 | 16.11 | 16.11 | 16.03 | 16.03 | 1 |
| 10 May 2024 | 16.05 | 16.06 | 16.05 | 16.06 | 16.06 | 20 |
| 09 May 2024 | 15.84 | 15.84 | 15.84 | 15.91 | 15.91 | 2 |
| 08 May 2024 | 15.78 | 15.83 | 15.78 | 15.83 | 15.83 | 51 |
| 07 May 2024 | 15.66 | 15.66 | 15.64 | 15.71 | 15.71 | 29 |
| 03 May 2024 | 15.44 | 15.44 | 15.44 | 15.43 | 15.43 | 2 |
| 02 May 2024 | 15.35 | 15.40 | 15.35 | 15.35 | 15.35 | 1,273 |
| 01 May 2024 | 15.40 | 15.42 | 15.39 | 15.31 | 15.31 | 49 |
| 30 Apr 2024 | 15.55 | 15.55 | 15.47 | 15.39 | 15.39 | 177 |
| 29 Apr 2024 | 15.54 | 15.55 | 15.54 | 15.51 | 15.51 | 2,629 |
| 26 Apr 2024 | 15.38 | 15.38 | 15.38 | 15.43 | 15.43 | 17 |
| 25 Apr 2024 | 15.33 | 15.33 | 15.33 | 15.23 | 15.23 | 60 |
| 24 Apr 2024 | 15.36 | 15.36 | 15.35 | 15.26 | 15.26 | 17 |
| 23 Apr 2024 | 15.28 | 15.29 | 15.28 | 15.33 | 15.33 | 1,784 |
| 22 Apr 2024 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | - |
| 19 Apr 2024 | 15.00 | 15.00 | 14.98 | 15.05 | 15.05 | 1,730 |
| 18 Apr 2024 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | - |
| 17 Apr 2024 | 15.04 | 15.09 | 14.98 | 14.98 | 14.98 | 65 |
| 16 Apr 2024 | 15.09 | 15.09 | 15.00 | 14.94 | 14.94 | 547,177 |
| 15 Apr 2024 | 15.24 | 15.24 | 15.24 | 15.16 | 15.16 | 9 |
| 12 Apr 2024 | 15.30 | 15.30 | 15.30 | 15.14 | 15.14 | 10 |
| 11 Apr 2024 | 15.26 | 15.26 | 15.09 | 15.11 | 15.11 | 24 |
| 10 Apr 2024 | 15.27 | 15.27 | 15.19 | 15.17 | 15.17 | 11 |
| 09 Apr 2024 | 15.28 | 15.28 | 15.13 | 15.13 | 15.13 | 4,387 |
| 08 Apr 2024 | 15.18 | 15.23 | 15.18 | 15.23 | 15.23 | 2,566 |
| 05 Apr 2024 | 15.18 | 15.18 | 15.18 | 15.15 | 15.15 | 3 |
| 04 Apr 2024 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | 4 |
| 03 Apr 2024 | 15.19 | 15.27 | 15.19 | 15.26 | 15.26 | 25 |
| 02 Apr 2024 | 15.40 | 15.44 | 15.35 | 15.24 | 15.24 | 1,386 |
| 28 Mar 2024 | 15.36 | 15.42 | 15.36 | 15.39 | 15.39 | 5,131 |
| 27 Mar 2024 | 15.32 | 15.37 | 15.32 | 15.36 | 15.36 | 4,606 |
| 26 Mar 2024 | 15.29 | 15.32 | 15.29 | 15.32 | 15.32 | 13 |
| 25 Mar 2024 | 15.30 | 15.30 | 15.28 | 15.27 | 15.27 | 987 |
| 22 Mar 2024 | 15.27 | 15.27 | 15.27 | 15.29 | 15.29 | 3,259 |
| 21 Mar 2024 | 15.23 | 15.23 | 15.23 | 15.26 | 15.26 | 1,752 |
| 20 Mar 2024 | 15.12 | 15.12 | 15.12 | 15.14 | 15.14 | 1 |
| 19 Mar 2024 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | - |
| 18 Mar 2024 | 15.29 | 15.29 | 15.13 | 15.15 | 15.15 | 67 |
| 15 Mar 2024 | 15.28 | 15.28 | 15.28 | 15.22 | 15.22 | 12 |
| 14 Mar 2024 | 15.28 | 15.28 | 15.25 | 15.27 | 15.27 | 76 |
| 13 Mar 2024 | 15.28 | 15.28 | 15.28 | 15.29 | 15.29 | 17,150 |
| 12 Mar 2024 | 15.16 | 15.28 | 15.16 | 15.28 | 15.28 | 130 |
| 11 Mar 2024 | 15.16 | 15.16 | 15.10 | 15.13 | 15.13 | 1,503 |
| 08 Mar 2024 | 15.18 | 15.18 | 15.16 | 15.17 | 15.17 | 449 |
| 07 Mar 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | - |
| 06 Mar 2024 | 15.00 | 15.00 | 14.96 | 15.00 | 15.00 | 23 |
| 05 Mar 2024 | 15.00 | 15.00 | 14.95 | 14.97 | 14.97 | 31 |
| 04 Mar 2024 | 15.05 | 15.05 | 15.05 | 14.96 | 14.96 | 1 |
| 01 Mar 2024 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | - |
| 29 Feb 2024 | 14.86 | 14.91 | 14.86 | 14.90 | 14.90 | 12,703 |
| 28 Feb 2024 | 14.90 | 14.94 | 14.88 | 14.89 | 14.89 | 46 |
| 27 Feb 2024 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | - |
| 26 Feb 2024 | 14.96 | 14.96 | 14.88 | 14.91 | 14.91 | 15 |
| 23 Feb 2024 | 14.92 | 14.96 | 14.92 | 14.96 | 14.96 | 80 |
| 22 Feb 2024 | 14.82 | 14.89 | 14.82 | 14.89 | 14.89 | 42 |
| 21 Feb 2024 | 14.79 | 14.79 | 14.76 | 14.76 | 14.76 | 12 |
| 20 Feb 2024 | 14.69 | 14.69 | 14.69 | 14.75 | 14.75 | 204 |
| 19 Feb 2024 | 14.60 | 14.69 | 14.60 | 14.72 | 14.72 | 14 |
| 16 Feb 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| 15 Feb 2024 | 14.64 | 14.64 | 14.61 | 14.61 | 14.61 | 1,061 |
| 14 Feb 2024 | 14.48 | 14.48 | 14.48 | 14.50 | 14.50 | 2 |
| 13 Feb 2024 | 14.53 | 14.53 | 14.42 | 14.42 | 14.42 | 8 |
| 12 Feb 2024 | 14.52 | 14.58 | 14.52 | 14.58 | 14.58 | 144 |
| 09 Feb 2024 | 14.50 | 14.52 | 14.50 | 14.52 | 14.52 | 10 |
| 08 Feb 2024 | 14.63 | 14.63 | 14.56 | 14.57 | 14.57 | 115 |
| 07 Feb 2024 | 14.70 | 14.70 | 14.57 | 14.57 | 14.57 | 38 |
| 06 Feb 2024 | 14.56 | 14.56 | 14.56 | 14.63 | 14.63 | 690 |
| *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.