HSBC MSCI Europe UCITS ETF EUR (Acc)

HMEA
🏛️ France →
21.18
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 21.05 21.12 21.05 21.18 0.0M
2025-09-25 21.06 21.06 20.97 21.01 0.0M
2025-09-24 21.15 21.15 21.15 21.15 0.0M
2025-09-23 21.15 21.15 21.15 21.20 0.0M
2025-09-22 21.15 21.17 21.13 21.13 0.0M
2025-09-19 21.20 21.20 21.19 21.18 0.0M
2025-09-18 21.09 21.22 21.09 21.19 0.1M
2025-09-17 21.06 21.06 21.00 21.01 0.0M
2025-09-16 21.23 21.23 21.19 21.01 0.0M
2025-09-15 21.24 21.31 21.24 21.25 0.0M
2025-09-12 21.21 21.21 21.18 21.16 0.0M
2025-09-11 21.13 21.18 21.13 21.17 0.0M
2025-09-10 21.15 21.17 21.15 21.07 0.0M
2025-09-09 21.11 21.12 21.09 21.09 0.0M
2025-09-08 21.06 21.06 21.04 21.10 0.0M
2025-09-05 21.06 21.10 20.95 20.96 0.0M
2025-09-04 20.90 21.03 20.90 21.02 0.0M
2025-09-03 20.85 20.89 20.85 20.89 0.0M
2025-09-02 20.99 20.99 20.78 20.74 0.0M
2025-09-01 21.05 21.07 21.02 21.01 0.0M
2025-08-29 21.08 21.08 21.00 20.99 0.0M
2025-08-28 21.21 21.21 21.08 21.12 0.0M
2025-08-27 21.20 21.20 21.15 21.16 0.0M
2025-08-26 21.17 21.18 21.15 21.14 0.0M
2025-08-25 21.39 21.39 21.31 21.30 0.0M
2025-08-22 21.30 21.35 21.30 21.41 0.0M
2025-08-21 21.32 21.32 21.25 21.31 0.0M
2025-08-20 21.21 21.21 21.21 21.32 0.0M
2025-08-19 21.16 21.16 21.16 21.28 0.0M
2025-08-18 21.14 21.14 21.14 21.11 0.0M
2025-08-15 21.22 21.22 21.13 21.13 0.0M
2025-08-14 21.00 21.11 21.00 21.11 0.0M
2025-08-13 20.93 20.98 20.93 20.98 0.0M
2025-08-12 20.88 20.88 20.82 20.86 0.0M
2025-08-11 20.90 20.90 20.78 20.81 0.0M
2025-08-08 20.81 20.83 20.80 20.82 0.0M
2025-08-07 20.60 20.60 20.60 20.78 0.0M
2025-08-06 20.66 20.68 20.57 20.56 0.0M
2025-08-05 20.66 20.66 20.61 20.60 0.0M
2025-08-04 20.40 20.55 20.40 20.56 0.0M
2025-08-01 20.56 20.56 20.39 20.30 0.0M
2025-07-31 21.01 21.01 20.83 20.78 0.0M
2025-07-30 20.90 20.90 20.90 20.94 0.0M
2025-07-29 20.97 21.02 20.93 20.93 0.0M
2025-07-28 21.16 21.16 21.06 20.90 0.0M
2025-07-25 20.89 20.97 20.89 20.96 0.0M
2025-07-24 21.03 21.09 21.03 21.00 0.0M
2025-07-23 20.90 20.95 20.90 20.95 0.0M
2025-07-22 20.77 20.77 20.70 20.72 0.0M
2025-07-21 20.85 20.85 20.78 20.80 0.0M
2025-07-18 20.91 20.94 20.84 20.82 0.0M
2025-07-17 20.79 20.80 20.79 20.84 0.0M
2025-07-16 20.72 20.80 20.70 20.66 0.0M
2025-07-15 20.89 20.89 20.77 20.76 0.0M
2025-07-14 20.74 20.81 20.74 20.83 0.0M
2025-07-11 21.00 21.00 20.86 20.84 0.0M
2025-07-10 21.08 21.09 21.05 21.08 0.0M
2025-07-09 20.87 20.90 20.87 20.96 0.0M
2025-07-08 20.72 20.72 20.71 20.78 0.0M
2025-07-07 20.63 20.72 20.61 20.71 0.0M
2025-07-04 20.63 20.65 20.56 20.62 0.0M
2025-07-03 20.73 20.73 20.65 20.70 0.0M
2025-07-02 20.68 20.69 20.65 20.63 0.0M
2025-07-01 20.69 20.69 20.50 20.59 0.0M
2025-06-30 20.76 20.76 20.70 20.63 0.0M
2025-06-27 20.61 20.71 20.60 20.69 0.0M
2025-06-26 20.53 20.53 20.47 20.49 0.0M
2025-06-25 20.67 20.67 20.52 20.50 0.0M
2025-06-24 20.73 20.73 20.67 20.64 0.0M
2025-06-23 20.39 20.46 20.39 20.41 0.0M
2025-06-20 20.54 20.58 20.50 20.46 0.0M
2025-06-19 20.50 20.50 20.46 20.46 0.0M
2025-06-18 20.69 20.69 20.64 20.59 0.0M
2025-06-17 20.69 20.74 20.65 20.68 0.0M
2025-06-16 20.82 20.93 20.80 20.93 0.0M
2025-06-13 20.76 20.86 20.75 20.76 0.0M
2025-06-12 20.94 20.94 20.89 20.95 0.0M
2025-06-11 21.10 21.11 21.07 21.04 0.0M
2025-06-10 21.10 21.11 21.10 21.09 0.0M
2025-06-09 21.11 21.11 21.11 21.07 0.0M
2025-06-06 21.04 21.09 21.04 21.10 0.0M
2025-06-05 21.03 21.10 20.97 21.03 0.0M
2025-06-04 20.99 21.02 20.99 21.01 0.0M
2025-06-03 20.93 20.93 20.85 20.90 0.0M
2025-06-02 20.90 20.90 20.88 20.88 0.0M
2025-05-30 20.89 20.99 20.89 20.90 0.0M
2025-05-29 21.02 21.02 21.01 20.86 0.0M
2025-05-28 21.03 21.03 20.92 20.92 0.0M
2025-05-27 21.00 21.06 21.00 21.05 0.0M
2025-05-26 21.03 21.03 21.01 20.98 0.0M
2025-05-23 20.99 20.99 20.55 20.73 0.0M
2025-05-22 20.96 20.96 20.84 20.93 0.0M
2025-05-21 21.04 21.06 21.00 21.08 0.0M
2025-05-20 20.96 21.04 20.96 21.07 0.0M
2025-05-19 20.79 20.80 20.79 20.89 0.0M
2025-05-16 20.84 20.97 20.79 20.84 0.0M
2025-05-15 20.54 20.70 20.54 20.74 0.0M
2025-05-14 20.64 20.68 20.64 20.59 0.0M
2025-05-13 20.64 20.71 20.64 20.65 0.0M
2025-05-12 20.59 20.63 20.59 20.62 0.0M
2025-05-09 20.33 20.42 20.33 20.36 0.0M
2025-05-08 20.29 20.39 20.29 20.30 0.0M
2025-05-07 20.25 20.26 20.24 20.20 0.0M
2025-05-06 20.36 20.36 20.24 20.28 0.0M
2025-05-05 20.43 20.43 20.31 20.36 0.0M
2025-05-02 20.10 20.31 20.10 20.28 0.0M
2025-04-30 19.92 19.94 19.92 19.90 0.0M
2025-04-29 19.82 19.86 19.82 19.83 0.0M
2025-04-28 19.76 19.81 19.75 19.78 0.0M
2025-04-25 19.71 19.71 19.67 19.67 0.0M
2025-04-24 19.45 19.55 19.40 19.59 0.0M
2025-04-23 19.54 19.54 19.47 19.48 0.0M
2025-04-22 19.01 19.10 19.01 19.16 0.0M
2025-04-17 19.06 19.11 19.06 19.08 0.0M
2025-04-16 18.97 19.05 18.97 19.09 0.0M
2025-04-15 18.93 19.02 18.93 19.16 0.0M
2025-04-14 18.72 18.76 18.72 18.75 0.0M
2025-04-11 18.52 18.52 18.27 18.35 0.0M
2025-04-10 19.14 19.14 18.49 18.43 0.0M
2025-04-09 17.95 17.95 17.63 17.72 0.0M
2025-04-08 18.12 18.34 18.06 18.33 0.0M
2025-04-07 17.86 17.99 17.82 17.90 0.0M
2025-04-04 19.61 19.61 18.69 18.74 0.0M
2025-04-03 19.85 19.92 19.76 19.69 0.0M
2025-04-02 20.24 20.24 20.13 20.20 0.0M
2025-04-01 20.31 20.32 20.26 20.33 0.0M
2025-03-31 20.24 20.24 20.08 20.10 0.0M
2025-03-28 20.48 20.53 20.37 20.40 0.0M
2025-03-27 20.44 20.48 20.44 20.53 0.0M
2025-03-26 20.79 20.79 20.67 20.60 0.0M
2025-03-25 20.72 20.83 20.72 20.75 0.0M
2025-03-24 20.74 20.79 20.57 20.63 0.0M
2025-03-21 20.68 20.68 20.61 20.65 0.0M
2025-03-20 20.84 20.87 20.71 20.76 0.0M
2025-03-19 20.75 20.81 20.75 20.85 0.0M
2025-03-18 20.71 20.86 20.71 20.81 0.0M
2025-03-17 20.57 20.63 20.57 20.68 0.0M
2025-03-14 20.28 20.48 20.28 20.50 0.0M
2025-03-13 20.30 20.35 20.30 20.28 0.0M
2025-03-12 20.28 20.39 20.28 20.31 0.0M
2025-03-11 20.45 20.49 20.37 20.12 0.0M
2025-03-10 20.83 20.83 20.49 20.48 0.0M
2025-03-07 20.78 20.78 20.75 20.76 0.0M
2025-03-06 20.94 20.94 20.76 20.89 0.0M
2025-03-05 20.91 20.97 20.91 20.88 0.0M
2025-03-04 21.00 21.00 20.78 20.68 0.0M
2025-03-03 21.01 21.22 21.01 21.17 0.0M
2025-02-28 20.79 20.84 20.79 20.89 0.0M
2025-02-27 20.85 20.94 20.85 20.90 0.0M
2025-02-26 20.87 21.01 20.87 21.00 0.0M
2025-02-25 20.75 20.88 20.75 20.78 0.0M
2025-02-24 20.79 20.80 20.75 20.76 0.0M
2025-02-21 20.67 20.79 20.67 20.78 0.0M
2025-02-20 20.72 20.77 20.72 20.67 0.0M
2025-02-19 20.91 20.91 20.74 20.69 0.0M
2025-02-18 20.82 20.89 20.82 20.89 0.0M
2025-02-17 20.82 20.82 20.78 20.82 0.0M
2025-02-14 20.73 20.78 20.73 20.68 0.0M
2025-02-13 20.68 20.73 20.63 20.74 0.0M
2025-02-12 20.53 20.53 20.51 20.52 0.0M
2025-02-11 20.47 20.48 20.47 20.50 0.0M
2025-02-10 20.37 20.46 20.37 20.46 0.0M
2025-02-07 20.39 20.41 20.34 20.31 0.0M
2025-02-06 20.27 20.36 20.27 20.42 0.0M
2025-02-05 20.06 20.13 20.06 20.15 0.0M
2025-02-04 20.04 20.07 20.04 20.08 0.0M
2025-02-03 19.86 19.96 19.86 20.01 0.0M
2025-01-31 20.22 20.25 20.19 20.19 0.0M
2025-01-30 20.05 20.13 20.05 20.17 0.0M
2025-01-29 19.98 20.02 19.98 19.99 0.0M
2025-01-28 19.88 19.97 19.88 19.90 0.0M
2025-01-27 19.71 19.84 19.70 19.82 0.0M
2025-01-24 19.92 19.97 19.78 19.82 0.0M
2025-01-23 19.76 19.81 19.70 19.83 0.0M
2025-01-22 19.76 19.85 19.76 19.74 0.0M
2025-01-21 19.59 19.63 19.59 19.67 0.0M
2025-01-20 19.60 19.64 19.60 19.61 0.0M
2025-01-17 19.53 19.61 19.53 19.59 0.0M
2025-01-16 19.41 19.44 19.41 19.45 0.0M
2025-01-15 19.05 19.15 19.05 19.29 0.0M
2025-01-14 19.13 19.13 19.10 19.01 0.0M
2025-01-13 19.02 19.02 19.00 19.04 0.0M
2025-01-10 19.26 19.30 19.15 19.12 0.0M
2025-01-09 19.12 19.29 19.12 19.28 0.0M
2025-01-08 19.24 19.24 19.13 19.18 0.0M
2025-01-07 19.15 19.22 19.14 19.21 0.0M
2025-01-06 19.02 19.11 19.02 19.16 0.0M
2025-01-03 19.04 19.04 19.00 18.96 0.0M
2025-01-02 18.97 18.97 18.97 19.07 0.0M