Singapore markets closed

HSBC S&P 500 UCITS ETF (H4ZF.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
51.28+0.32 (+0.62%)
At close: 05:36PM CEST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202451.2651.3351.0751.2851.285,476
13 Jun 202450.8950.9850.8150.9650.9621,339
12 Jun 202450.6750.8250.6250.7250.724,085
11 Jun 202450.3850.5050.3750.4750.476,464
10 Jun 202450.2350.3950.1650.3950.395,161
07 Jun 202449.8050.1649.7150.1650.169,175
06 Jun 202449.7649.8649.7549.7549.756,133
05 Jun 202449.2649.6049.2649.6049.604,414
04 Jun 202448.9649.1248.9048.9048.906,573
03 Jun 202449.3549.4148.9848.9848.985,489
31 May 202448.8848.8948.5748.5748.574,536
30 May 202449.1149.1148.9648.9748.974,735
29 May 202449.2949.3749.0949.3349.3313,541
28 May 202449.4249.4949.3349.3449.348,934
27 May 202449.4149.4749.3749.4749.4724,244
24 May 202449.3149.4549.2549.4149.414,760
23 May 202449.8449.8549.5749.6749.6714,755
22 May 202449.5449.6749.5349.6349.6324,438
21 May 202449.4449.5049.3749.5049.5010,022
20 May 202449.3549.5749.3549.5749.572,575
17 May 202449.3249.4449.2649.2649.266,653
16 May 202449.4249.4849.4049.4849.487,294
15 May 202448.9949.2048.9549.1849.185,902
14 May 202448.9448.9448.8148.8348.833,299
13 May 202449.0649.0648.8848.9048.905,332
10 May 202449.0049.0748.9448.9448.944,921
09 May 202448.7548.8248.7548.8248.822,999
08 May 202448.7848.8248.5848.7348.7310,403
07 May 202448.6548.7048.5948.6948.6912,967
06 May 202448.2248.3648.2048.3548.357,205
03 May 202447.8247.9847.7447.9847.9845,086
02 May 202447.5547.7347.5047.5147.515,087
30 Apr 202448.2448.2448.0448.0448.041,594
29 Apr 202448.2048.2748.1448.1448.142,027
26 Apr 202447.9248.3047.8148.2048.2024,308
25 Apr 202447.5347.5647.2247.2247.2219,538
24 Apr 202448.0448.0547.8247.8547.8542,284
23 Apr 202447.6047.8347.4047.7947.7929,009
22 Apr 202447.3047.4747.2147.2647.2631,705
19 Apr 202447.3147.5047.2747.2747.2730,882
18 Apr 202447.6647.8547.6247.8147.8113,784
17 Apr 202447.9948.1247.7447.7447.745,451
16 Apr 202448.0648.1747.9248.0548.0518,688
15 Apr 202448.8349.0448.7448.7948.7921,268
12 Apr 202449.1949.2148.8348.9148.9116,469
11 Apr 202448.5748.6548.4448.6348.6312,245
10 Apr 202448.5348.6448.1448.4948.4922,739
09 Apr 202448.4648.4948.0848.1648.1622,579
08 Apr 202448.4548.5848.4348.4348.439,262
05 Apr 202448.1048.4648.0848.4648.468,967
04 Apr 202448.7248.8148.6448.7748.7713,948
03 Apr 202448.7848.8148.6848.7448.7419,867
02 Apr 202449.1849.3048.5948.7448.7410,415
28 Mar 202449.1149.1549.0449.0949.0910,318
27 Mar 202448.7448.8248.6848.7148.7125,906
26 Mar 202448.7348.7848.6448.7748.7711,649
25 Mar 202448.8448.8448.6248.7048.7010,589
22 Mar 202448.9148.9948.8648.8648.8612,033
21 Mar 202448.5448.9048.4848.8848.8811,218
20 Mar 202448.0948.2348.0948.1448.143,559
19 Mar 202447.8748.0047.7048.0048.0011,851
18 Mar 202447.5847.9547.5247.9347.9313,472
15 Mar 202447.7747.8847.3847.3947.399,407
14 Mar 202447.7947.8347.6947.7647.7614,506
13 Mar 202447.8147.8147.6547.6547.6511,575
12 Mar 202447.4547.7647.3347.6547.6513,517
11 Mar 202447.2147.2247.0447.2247.2232,644
08 Mar 202447.6247.8047.5347.5347.5316,176
07 Mar 202447.1847.6047.1847.5047.5018,365
06 Mar 202447.2447.4047.2447.3847.3824,442
05 Mar 202447.6447.6447.1947.2647.2617,407
04 Mar 202447.7047.7847.6747.6747.6717,810
01 Mar 202447.6347.6747.4547.6347.6310,221
29 Feb 202447.1347.4347.0247.3647.365,941
28 Feb 202447.2847.3047.1547.2347.2316,846
27 Feb 202447.1347.2147.0947.0947.098,471
26 Feb 202447.3547.3547.2447.2447.2413,966
23 Feb 202447.3847.5847.3547.4447.445,665
22 Feb 202446.7547.2646.7347.2647.2624,789
21 Feb 202446.3546.4046.2846.3246.327,822
20 Feb 202446.7646.7646.3246.3546.354,404
19 Feb 202446.8346.9546.8046.8946.893,925
16 Feb 202447.1547.2246.9247.0647.0627,910
15 Feb 202447.0747.0746.8446.9146.9148,160
14 Feb 202446.7446.8746.6946.7346.735,869
13 Feb 202446.9846.9846.5946.7146.7114,839
12 Feb 202446.9147.1946.9147.1947.1911,038
09 Feb 202446.7746.9046.7746.7946.795,728
08 Feb 202446.7046.8046.6846.7146.717,958
07 Feb 202446.3446.7246.3346.6446.6414,635
06 Feb 202446.3846.5046.3146.3646.366,655
05 Feb 202446.2446.4346.2446.3146.312,139
02 Feb 202445.6546.2045.6346.2046.2015,781
01 Feb 202445.3745.4245.1345.1745.175,468
31 Jan 202445.7345.7345.2945.3745.3716,393
30 Jan 202445.8345.8345.6945.7945.795,458
29 Jan 202445.4845.6645.4845.6245.6214,581
26 Jan 202445.3845.4345.2845.4345.4310,087
25 Jan 202445.0845.4845.0845.4845.482,276
24 Jan 202445.5045.5345.3745.4845.489,551
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...