Singapore markets closed
Straits Times Index
3,314.14 +8.12 (+0.25%) S&P 500
5,464.62 -8.55 (-0.16%) Dow
39,150.33 +15.53 (+0.04%) Nasdaq
17,689.36 -32.24 (-0.18%) Bitcoin USD
61,072.78 -3,276.71 (-5.09%) CMC Crypto 200
1,262.34 -47.38 (-3.62%)
HSBC S&P 500 UCITS ETF (H4ZF.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
As of 02:45PM CEST. Market open.
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jun 2024 | 51.73 | 51.77 | 51.57 | 51.58 | 51.58 | 5,558 |
| 21 Jun 2024 | 51.77 | 51.86 | 51.67 | 51.79 | 51.79 | 12,136 |
| 20 Jun 2024 | 51.94 | 52.08 | 51.89 | 51.89 | 51.89 | 4,576 |
| 19 Jun 2024 | 51.78 | 51.81 | 51.71 | 51.74 | 51.74 | 8,413 |
| 18 Jun 2024 | 51.64 | 51.72 | 51.52 | 51.63 | 51.63 | 7,229 |
| 17 Jun 2024 | 51.45 | 51.45 | 51.23 | 51.37 | 51.37 | 10,834 |
| 14 Jun 2024 | 51.26 | 51.33 | 51.07 | 51.28 | 51.28 | 5,476 |
| 13 Jun 2024 | 50.89 | 50.98 | 50.81 | 50.96 | 50.96 | 21,339 |
| 12 Jun 2024 | 50.67 | 50.82 | 50.62 | 50.72 | 50.72 | 4,085 |
| 11 Jun 2024 | 50.38 | 50.50 | 50.37 | 50.47 | 50.47 | 6,464 |
| 10 Jun 2024 | 50.23 | 50.39 | 50.16 | 50.39 | 50.39 | 5,161 |
| 07 Jun 2024 | 49.80 | 50.16 | 49.71 | 50.16 | 50.16 | 9,175 |
| 06 Jun 2024 | 49.76 | 49.86 | 49.75 | 49.75 | 49.75 | 6,133 |
| 05 Jun 2024 | 49.26 | 49.60 | 49.26 | 49.60 | 49.60 | 4,414 |
| 04 Jun 2024 | 48.96 | 49.12 | 48.90 | 48.90 | 48.90 | 6,573 |
| 03 Jun 2024 | 49.35 | 49.41 | 48.98 | 48.98 | 48.98 | 5,489 |
| 31 May 2024 | 48.88 | 48.89 | 48.57 | 48.57 | 48.57 | 4,536 |
| 30 May 2024 | 49.11 | 49.11 | 48.96 | 48.97 | 48.97 | 4,735 |
| 29 May 2024 | 49.29 | 49.37 | 49.09 | 49.33 | 49.33 | 13,541 |
| 28 May 2024 | 49.42 | 49.49 | 49.33 | 49.34 | 49.34 | 8,934 |
| 27 May 2024 | 49.41 | 49.47 | 49.37 | 49.47 | 49.47 | 24,244 |
| 24 May 2024 | 49.31 | 49.45 | 49.25 | 49.41 | 49.41 | 4,760 |
| 23 May 2024 | 49.84 | 49.85 | 49.57 | 49.67 | 49.67 | 14,755 |
| 22 May 2024 | 49.54 | 49.67 | 49.53 | 49.63 | 49.63 | 24,438 |
| 21 May 2024 | 49.44 | 49.50 | 49.37 | 49.50 | 49.50 | 10,022 |
| 20 May 2024 | 49.35 | 49.57 | 49.35 | 49.57 | 49.57 | 2,575 |
| 17 May 2024 | 49.32 | 49.44 | 49.26 | 49.26 | 49.26 | 6,653 |
| 16 May 2024 | 49.42 | 49.48 | 49.40 | 49.48 | 49.48 | 7,294 |
| 15 May 2024 | 48.99 | 49.20 | 48.95 | 49.18 | 49.18 | 5,902 |
| 14 May 2024 | 48.94 | 48.94 | 48.81 | 48.83 | 48.83 | 3,299 |
| 13 May 2024 | 49.06 | 49.06 | 48.88 | 48.90 | 48.90 | 5,332 |
| 10 May 2024 | 49.00 | 49.07 | 48.94 | 48.94 | 48.94 | 4,921 |
| 09 May 2024 | 48.75 | 48.82 | 48.75 | 48.82 | 48.82 | 2,999 |
| 08 May 2024 | 48.78 | 48.82 | 48.58 | 48.73 | 48.73 | 10,403 |
| 07 May 2024 | 48.65 | 48.70 | 48.59 | 48.69 | 48.69 | 12,967 |
| 06 May 2024 | 48.22 | 48.36 | 48.20 | 48.35 | 48.35 | 7,205 |
| 03 May 2024 | 47.82 | 47.98 | 47.74 | 47.98 | 47.98 | 45,086 |
| 02 May 2024 | 47.55 | 47.73 | 47.50 | 47.51 | 47.51 | 5,087 |
| 30 Apr 2024 | 48.24 | 48.24 | 48.04 | 48.04 | 48.04 | 1,594 |
| 29 Apr 2024 | 48.20 | 48.27 | 48.14 | 48.14 | 48.14 | 2,027 |
| 26 Apr 2024 | 47.92 | 48.30 | 47.81 | 48.20 | 48.20 | 24,308 |
| 25 Apr 2024 | 47.53 | 47.56 | 47.22 | 47.22 | 47.22 | 19,538 |
| 24 Apr 2024 | 48.04 | 48.05 | 47.82 | 47.85 | 47.85 | 42,284 |
| 23 Apr 2024 | 47.60 | 47.83 | 47.40 | 47.79 | 47.79 | 29,009 |
| 22 Apr 2024 | 47.30 | 47.47 | 47.21 | 47.26 | 47.26 | 31,705 |
| 19 Apr 2024 | 47.31 | 47.50 | 47.27 | 47.27 | 47.27 | 30,882 |
| 18 Apr 2024 | 47.66 | 47.85 | 47.62 | 47.81 | 47.81 | 13,784 |
| 17 Apr 2024 | 47.99 | 48.12 | 47.74 | 47.74 | 47.74 | 5,451 |
| 16 Apr 2024 | 48.06 | 48.17 | 47.92 | 48.05 | 48.05 | 18,688 |
| 15 Apr 2024 | 48.83 | 49.04 | 48.74 | 48.79 | 48.79 | 21,268 |
| 12 Apr 2024 | 49.19 | 49.21 | 48.83 | 48.91 | 48.91 | 16,469 |
| 11 Apr 2024 | 48.57 | 48.65 | 48.44 | 48.63 | 48.63 | 12,245 |
| 10 Apr 2024 | 48.53 | 48.64 | 48.14 | 48.49 | 48.49 | 22,739 |
| 09 Apr 2024 | 48.46 | 48.49 | 48.08 | 48.16 | 48.16 | 22,579 |
| 08 Apr 2024 | 48.45 | 48.58 | 48.43 | 48.43 | 48.43 | 9,262 |
| 05 Apr 2024 | 48.10 | 48.46 | 48.08 | 48.46 | 48.46 | 8,967 |
| 04 Apr 2024 | 48.72 | 48.81 | 48.64 | 48.77 | 48.77 | 13,948 |
| 03 Apr 2024 | 48.78 | 48.81 | 48.68 | 48.74 | 48.74 | 19,867 |
| 02 Apr 2024 | 49.18 | 49.30 | 48.59 | 48.74 | 48.74 | 10,415 |
| 28 Mar 2024 | 49.11 | 49.15 | 49.04 | 49.09 | 49.09 | 10,318 |
| 27 Mar 2024 | 48.74 | 48.82 | 48.68 | 48.71 | 48.71 | 25,906 |
| 26 Mar 2024 | 48.73 | 48.78 | 48.64 | 48.77 | 48.77 | 11,649 |
| 25 Mar 2024 | 48.84 | 48.84 | 48.62 | 48.70 | 48.70 | 10,589 |
| 22 Mar 2024 | 48.91 | 48.99 | 48.86 | 48.86 | 48.86 | 12,033 |
| 21 Mar 2024 | 48.54 | 48.90 | 48.48 | 48.88 | 48.88 | 11,218 |
| 20 Mar 2024 | 48.09 | 48.23 | 48.09 | 48.14 | 48.14 | 3,559 |
| 19 Mar 2024 | 47.87 | 48.00 | 47.70 | 48.00 | 48.00 | 11,851 |
| 18 Mar 2024 | 47.58 | 47.95 | 47.52 | 47.93 | 47.93 | 13,472 |
| 15 Mar 2024 | 47.77 | 47.88 | 47.38 | 47.39 | 47.39 | 9,407 |
| 14 Mar 2024 | 47.79 | 47.83 | 47.69 | 47.76 | 47.76 | 14,506 |
| 13 Mar 2024 | 47.81 | 47.81 | 47.65 | 47.65 | 47.65 | 11,575 |
| 12 Mar 2024 | 47.45 | 47.76 | 47.33 | 47.65 | 47.65 | 13,517 |
| 11 Mar 2024 | 47.21 | 47.22 | 47.04 | 47.22 | 47.22 | 32,644 |
| 08 Mar 2024 | 47.62 | 47.80 | 47.53 | 47.53 | 47.53 | 16,176 |
| 07 Mar 2024 | 47.18 | 47.60 | 47.18 | 47.50 | 47.50 | 18,365 |
| 06 Mar 2024 | 47.24 | 47.40 | 47.24 | 47.38 | 47.38 | 24,442 |
| 05 Mar 2024 | 47.64 | 47.64 | 47.19 | 47.26 | 47.26 | 17,407 |
| 04 Mar 2024 | 47.70 | 47.78 | 47.67 | 47.67 | 47.67 | 17,810 |
| 01 Mar 2024 | 47.63 | 47.67 | 47.45 | 47.63 | 47.63 | 10,221 |
| 29 Feb 2024 | 47.13 | 47.43 | 47.02 | 47.36 | 47.36 | 5,941 |
| 28 Feb 2024 | 47.28 | 47.30 | 47.15 | 47.23 | 47.23 | 16,846 |
| 27 Feb 2024 | 47.13 | 47.21 | 47.09 | 47.09 | 47.09 | 8,471 |
| 26 Feb 2024 | 47.35 | 47.35 | 47.24 | 47.24 | 47.24 | 13,966 |
| 23 Feb 2024 | 47.38 | 47.58 | 47.35 | 47.44 | 47.44 | 5,665 |
| 22 Feb 2024 | 46.75 | 47.26 | 46.73 | 47.26 | 47.26 | 24,789 |
| 21 Feb 2024 | 46.35 | 46.40 | 46.28 | 46.32 | 46.32 | 7,822 |
| 20 Feb 2024 | 46.76 | 46.76 | 46.32 | 46.35 | 46.35 | 4,404 |
| 19 Feb 2024 | 46.83 | 46.95 | 46.80 | 46.89 | 46.89 | 3,925 |
| 16 Feb 2024 | 47.15 | 47.22 | 46.92 | 47.06 | 47.06 | 27,910 |
| 15 Feb 2024 | 47.07 | 47.07 | 46.84 | 46.91 | 46.91 | 48,160 |
| 14 Feb 2024 | 46.74 | 46.87 | 46.69 | 46.73 | 46.73 | 5,869 |
| 13 Feb 2024 | 46.98 | 46.98 | 46.59 | 46.71 | 46.71 | 14,839 |
| 12 Feb 2024 | 46.91 | 47.19 | 46.91 | 47.19 | 47.19 | 11,038 |
| 09 Feb 2024 | 46.77 | 46.90 | 46.77 | 46.79 | 46.79 | 5,728 |
| 08 Feb 2024 | 46.70 | 46.80 | 46.68 | 46.71 | 46.71 | 7,958 |
| 07 Feb 2024 | 46.34 | 46.72 | 46.33 | 46.64 | 46.64 | 14,635 |
| 06 Feb 2024 | 46.38 | 46.50 | 46.31 | 46.36 | 46.36 | 6,655 |
| 05 Feb 2024 | 46.24 | 46.43 | 46.24 | 46.31 | 46.31 | 2,139 |
| 02 Feb 2024 | 45.65 | 46.20 | 45.63 | 46.20 | 46.20 | 15,781 |
| 01 Feb 2024 | 45.37 | 45.42 | 45.13 | 45.17 | 45.17 | 5,468 |
| *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.