Yahoo

Mail

Singapore markets close in 1 minute

Straits Times Index
3,319.88
+11.98(+0.36%)
Nikkei
39,103.22
+486.12(+1.26%)
Hang Seng
18,868.71
-326.89(-1.70%)
FTSE 100
8,356.20
-14.13(-0.17%)
Bitcoin USD
69,611.14
-415.15(-0.59%)
CMC Crypto 200
1,497.42
-5.24(-0.35%)

HSBC Europe Sustainable Equity UCITS ETF (HSEP.L)

LSE - LSE Delayed price. Currency in GBP

Add to watchlist

13.69

-0.05

(-0.36%)

As of 03:34PM BST. Market open.

Time period:

23 May 2023 - 23 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in GBPDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
22 May 2024	0.00	0.00	0.00	13.69	13.69	81,200
21 May 2024	13.73	13.74	13.73	13.74	13.74	10
20 May 2024	13.83	13.83	13.75	13.80	13.80	21,446
17 May 2024	13.80	13.80	13.78	13.78	13.78	83
16 May 2024	13.82	13.85	13.77	13.77	13.77	2,537
15 May 2024	13.82	13.86	13.82	13.84	13.84	3,037
14 May 2024	13.81	13.83	13.79	13.83	13.83	84
13 May 2024	13.80	13.80	13.77	13.78	13.78	30
10 May 2024	13.81	13.81	13.81	13.80	13.80	6
09 May 2024	13.64	13.71	13.62	13.71	13.71	70
08 May 2024	13.58	13.62	13.58	13.60	13.60	394
07 May 2024	13.38	13.49	13.38	13.50	13.50	606
03 May 2024	13.19	13.28	13.19	13.24	13.24	1,327
02 May 2024	13.17	13.17	13.16	13.14	13.14	42
01 May 2024	13.16	13.16	13.05	13.06	13.06	352
30 Apr 2024	13.21	13.23	13.19	13.13	13.13	7,200
29 Apr 2024	13.30	13.33	13.24	13.24	13.24	2,825
26 Apr 2024	13.13	13.24	13.13	13.23	13.23	544
25 Apr 2024	13.10	13.12	12.99	13.06	13.06	10,618
24 Apr 2024	13.17	13.17	13.17	13.12	13.12	105
23 Apr 2024	13.19	13.22	13.15	13.22	13.22	160
22 Apr 2024	13.09	13.12	13.09	13.10	13.10	1,702
19 Apr 2024	12.84	12.98	12.84	12.98	12.98	362
18 Apr 2024	12.91	12.91	12.91	12.89	12.89	3
17 Apr 2024	12.78	12.87	12.78	12.80	12.80	2,926
16 Apr 2024	12.81	12.81	12.74	12.77	12.77	743
15 Apr 2024	13.00	13.04	13.00	12.94	12.94	27
12 Apr 2024	12.98	12.99	12.96	12.94	12.94	189
11 Apr 2024	12.88	12.98	12.88	12.93	12.93	228
10 Apr 2024	13.06	13.06	12.90	12.98	12.98	614
09 Apr 2024	13.10	13.10	13.01	12.98	12.98	524
08 Apr 2024	13.05	13.07	13.05	13.07	13.07	107
05 Apr 2024	12.99	13.02	12.99	12.99	12.99	133
04 Apr 2024	13.13	13.16	13.13	13.14	13.14	717
03 Apr 2024	13.08	13.09	13.08	13.08	13.08	279
02 Apr 2024	13.13	13.13	13.08	13.05	13.05	356
28 Mar 2024	13.16	13.18	13.16	13.16	13.16	102
27 Mar 2024	13.18	13.18	13.16	13.16	13.16	246
26 Mar 2024	13.12	13.15	13.12	13.13	13.13	74
25 Mar 2024	13.05	13.11	13.05	13.09	13.09	643
22 Mar 2024	13.11	13.12	13.09	13.11	13.11	21,047
21 Mar 2024	13.04	13.10	13.04	13.08	13.08	8,393
20 Mar 2024	12.91	12.94	12.91	12.92	12.92	4
19 Mar 2024	12.92	12.92	12.90	12.93	12.93	342
18 Mar 2024	13.03	13.03	12.93	12.95	12.95	470
15 Mar 2024	13.07	13.07	13.07	13.02	13.02	149
14 Mar 2024	13.01	13.06	13.01	13.04	13.04	220
13 Mar 2024	13.06	13.08	13.06	13.07	13.07	13
12 Mar 2024	13.04	13.05	13.04	13.05	13.05	280
11 Mar 2024	12.88	12.93	12.88	12.93	12.93	85
08 Mar 2024	12.91	12.93	12.91	12.93	12.93	28
07 Mar 2024	12.95	12.97	12.95	12.97	12.97	173
06 Mar 2024	12.82	12.85	12.82	12.85	12.85	116
05 Mar 2024	12.79	12.79	12.77	12.76	12.76	210
04 Mar 2024	12.83	12.83	12.77	12.80	12.80	172
01 Mar 2024	12.80	12.80	12.77	12.80	12.80	125
29 Feb 2024	12.76	12.79	12.76	12.75	12.75	334
28 Feb 2024	12.71	12.73	12.71	12.73	12.73	39
27 Feb 2024	12.77	12.77	12.73	12.76	12.76	729
26 Feb 2024	12.76	12.77	12.75	12.75	12.75	197
23 Feb 2024	12.73	12.77	12.71	12.75	12.75	291
22 Feb 2024	12.76	12.76	12.74	12.73	12.73	20
21 Feb 2024	12.63	12.63	12.61	12.61	12.61	617
20 Feb 2024	12.60	12.63	12.60	12.61	12.61	211
19 Feb 2024	12.60	12.60	12.59	12.59	12.59	96
16 Feb 2024	12.58	12.58	12.57	12.57	12.57	617
15 Feb 2024	12.50	12.52	12.49	12.50	12.50	63
14 Feb 2024	12.35	12.39	12.35	12.38	12.38	771
13 Feb 2024	12.37	12.37	12.27	12.28	12.28	126
12 Feb 2024	12.40	12.42	12.40	12.41	12.41	612
09 Feb 2024	12.39	12.39	12.32	12.35	12.35	2,484
08 Feb 2024	12.44	12.46	12.43	12.41	12.41	686
07 Feb 2024	12.44	12.44	12.42	12.43	12.43	25
06 Feb 2024	12.45	12.51	12.45	12.51	12.51	1,083
05 Feb 2024	12.44	12.47	12.42	12.46	12.46	295
02 Feb 2024	12.44	12.46	12.42	12.42	12.42	16
01 Feb 2024	12.39	12.45	12.39	12.39	12.39	1,144
31 Jan 2024	12.44	12.47	12.40	12.42	12.42	34,395
30 Jan 2024	12.47	12.49	12.47	12.48	12.48	330
29 Jan 2024	12.39	12.41	12.39	12.40	12.40	394
26 Jan 2024	12.39	12.43	12.39	12.43	12.43	876
25 Jan 2024	12.26	12.30	12.26	12.27	12.27	116
24 Jan 2024	12.23	12.28	12.23	12.28	12.28	28,867
23 Jan 2024	12.22	12.22	12.20	12.20	12.20	16
22 Jan 2024	12.21	12.21	12.21	12.21	12.21	60
19 Jan 2024	12.21	12.21	12.17	12.17	12.17	65
18 Jan 2024	12.15	12.18	12.15	12.17	12.17	13,152
17 Jan 2024	12.10	12.10	12.10	12.12	12.12	11
16 Jan 2024	12.27	12.27	12.25	12.27	12.27	165
15 Jan 2024	12.36	12.36	12.34	12.33	12.33	45
12 Jan 2024	12.39	12.42	12.39	12.39	12.39	79
11 Jan 2024	12.37	12.37	12.37	12.32	12.32	1
10 Jan 2024	12.41	12.41	12.41	12.42	12.42	3
09 Jan 2024	12.44	12.45	12.39	12.45	12.45	268
08 Jan 2024	12.39	12.45	12.38	12.44	12.44	340
05 Jan 2024	12.43	12.43	12.43	12.42	12.42	24
04 Jan 2024	12.42	12.44	12.42	12.47	12.47	49
03 Jan 2024	12.39	12.39	12.39	12.38	12.38	2
02 Jan 2024	12.56	12.58	12.56	12.58	12.58	125
29 Dec 2023	12.60	12.60	12.60	12.60	12.60	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,319.88+11.98(+0.36%)

Nikkei39,103.22+486.12(+1.26%)

Hang Seng18,868.71-326.89(-1.70%)

FTSE 1008,356.20-14.13(-0.17%)

Bitcoin USD69,611.14-415.15(-0.59%)

CMC Crypto 2001,497.42-5.24(-0.35%)

HSBC Europe Sustainable Equity UCITS ETF (HSEP.L)

Straits Times Index
3,319.88
+11.98(+0.36%)

Nikkei
39,103.22
+486.12(+1.26%)

Hang Seng
18,868.71
-326.89(-1.70%)

FTSE 100
8,356.20
-14.13(-0.17%)

Bitcoin USD
69,611.14
-415.15(-0.59%)

CMC Crypto 200
1,497.42
-5.24(-0.35%)