Yahoo

Mail

Singapore markets open in 4 hours 40 minutes

Straits Times Index
3,296.89
+4.20(+0.13%)
S&P 500
5,064.20
+45.81(+0.91%)
Dow
38,225.66
+322.37(+0.85%)
Nasdaq
15,840.96
+235.48(+1.51%)
Bitcoin USD
59,323.39
+2,533.47(+4.46%)
CMC Crypto 200
1,276.52
+5.78(+0.45%)

HSBC FTSE 100 UCITS ETF (UKX.PA)

Paris - Paris Delayed price. Currency in EUR

Add to watchlist

95.19

+0.10

(+0.11%)

At close: 05:24PM CEST

Time period:

02 May 2023 - 02 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 May 2024	95.04	95.16	94.85	95.19	95.19	774
30 Apr 2024	95.20	95.53	95.19	95.09	95.09	161
29 Apr 2024	95.12	95.38	95.12	95.03	95.03	528
26 Apr 2024	94.40	94.40	94.40	94.63	94.63	-
25 Apr 2024	93.73	94.13	93.40	93.79	93.79	502
24 Apr 2024	93.53	93.63	93.47	93.09	93.09	316
23 Apr 2024	93.11	93.11	92.77	93.11	93.11	799
22 Apr 2024	92.37	92.53	92.23	92.65	92.65	332
19 Apr 2024	91.05	91.51	91.02	91.50	91.50	795
18 Apr 2024	91.60	91.78	91.33	91.75	91.75	705
17 Apr 2024	91.31	91.83	91.17	91.52	91.52	6,203
16 Apr 2024	91.57	91.76	91.41	90.99	90.99	31
15 Apr 2024	93.04	93.04	93.04	92.74	92.74	3
12 Apr 2024	93.19	93.53	93.10	93.05	93.05	267
11 Apr 2024	92.61	92.61	92.46	92.10	92.10	47
10 Apr 2024	92.60	92.60	91.91	92.35	92.35	299
09 Apr 2024	91.79	92.26	91.79	91.98	91.98	598
08 Apr 2024	91.64	91.72	91.59	91.95	91.95	84
05 Apr 2024	91.37	91.63	91.37	91.63	91.63	558
04 Apr 2024	92.19	92.33	92.19	92.35	92.35	35
03 Apr 2024	91.74	91.85	91.50	91.90	91.90	284
02 Apr 2024	92.85	92.86	92.49	92.03	92.03	166
28 Mar 2024	92.30	92.53	92.30	92.48	92.48	1,198
27 Mar 2024	91.68	91.88	91.50	91.87	91.87	407
26 Mar 2024	91.33	91.62	91.33	91.83	91.83	153
25 Mar 2024	91.76	91.76	91.38	91.68	91.68	376
22 Mar 2024	91.19	91.73	91.19	91.78	91.78	72
21 Mar 2024	90.85	91.27	90.85	91.20	91.20	2,493
20 Mar 2024	89.78	90.00	89.78	89.93	89.93	1,268
19 Mar 2024	89.66	89.66	89.40	89.89	89.89	58
18 Mar 2024	89.76	89.76	89.51	89.69	89.69	407
15 Mar 2024	89.93	90.00	89.76	89.71	89.71	364
14 Mar 2024	90.21	90.21	89.81	89.88	89.88	185
13 Mar 2024	89.92	90.00	89.92	90.07	90.07	1,224
12 Mar 2024	89.79	89.98	89.67	89.90	89.90	151
11 Mar 2024	88.76	88.76	88.76	89.10	89.10	-
08 Mar 2024	89.15	89.30	89.11	89.18	89.18	3,913
07 Mar 2024	88.83	89.13	88.83	89.28	89.28	34
06 Mar 2024	88.41	88.82	88.41	88.70	88.70	1,707
05 Mar 2024	87.86	88.36	87.86	88.42	88.42	120
04 Mar 2024	88.50	88.50	88.03	88.20	88.20	399
01 Mar 2024	88.56	88.68	88.40	88.65	88.65	59
29 Feb 2024	88.21	88.40	88.21	88.28	88.28	12
28 Feb 2024	88.49	88.55	88.30	87.93	87.93	138
27 Feb 2024	88.73	88.80	88.54	88.71	88.71	416
26 Feb 2024	88.87	88.88	88.87	88.64	88.64	25
23 Feb 2024	88.96	89.04	88.82	89.12	89.12	56
22 Feb 2024	88.65	88.65	88.40	88.71	88.71	129
21 Feb 2024	88.41	88.41	87.99	88.07	88.07	19
20 Feb 2024	88.88	88.98	88.81	88.88	88.88	76
19 Feb 2024	88.85	89.06	88.85	89.00	89.00	133
16 Feb 2024	88.17	88.50	88.10	88.80	88.80	678
15 Feb 2024	87.55	87.55	87.13	87.55	87.55	41
14 Feb 2024	87.23	87.52	87.05	87.03	87.03	95
13 Feb 2024	87.55	87.55	87.38	86.85	86.85	411
12 Feb 2024	87.25	87.31	87.24	87.31	87.31	479
09 Feb 2024	87.62	87.62	87.16	87.30	87.30	28
08 Feb 2024	88.13	88.13	87.76	87.58	87.58	247
07 Feb 2024	88.73	88.73	88.25	88.03	88.03	53
06 Feb 2024	88.27	88.42	88.15	88.63	88.63	16
05 Feb 2024	87.89	87.89	87.41	87.44	87.44	61
02 Feb 2024	88.38	88.48	87.80	87.80	87.80	378
01 Feb 2024	87.93	88.38	87.93	87.80	87.80	57
31 Jan 2024	89.93	89.95	89.85	89.67	89.67	122
30 Jan 2024	89.98	89.98	89.61	89.71	89.71	19
29 Jan 2024	89.74	89.83	89.67	89.67	89.67	129
26 Jan 2024	88.98	89.59	88.98	89.61	89.61	6
25 Jan 2024	87.98	88.49	87.91	88.37	88.37	150
24 Jan 2024	88.10	88.10	87.94	88.18	88.18	76
23 Jan 2024	87.87	87.87	87.61	87.69	87.69	6
22 Jan 2024	87.39	87.39	87.28	87.59	87.59	8
19 Jan 2024	87.54	87.54	87.04	86.93	86.93	102
18 Jan 2024	86.80	87.16	86.80	87.16	87.16	1,007
17 Jan 2024	86.85	86.85	86.72	86.83	86.83	187
16 Jan 2024	87.46	87.94	87.46	87.87	87.87	3,304
15 Jan 2024	88.42	88.42	88.20	88.25	88.25	10
12 Jan 2024	88.63	88.77	88.63	88.68	88.68	702
11 Jan 2024	89.41	89.41	88.41	87.94	87.94	924
10 Jan 2024	89.00	89.10	88.76	88.76	88.76	7,906
09 Jan 2024	89.57	89.57	89.25	89.36	89.36	627
08 Jan 2024	89.06	89.19	88.94	89.31	89.31	102
05 Jan 2024	88.91	88.91	88.67	89.27	89.27	2,193
04 Jan 2024	89.28	89.28	89.28	89.45	89.45	-
03 Jan 2024	89.10	89.10	88.44	88.89	88.89	279
02 Jan 2024	89.68	89.68	88.77	88.72	88.72	265
29 Dec 2023	88.98	89.00	88.73	88.63	88.63	313
28 Dec 2023	89.17	89.17	88.66	88.75	88.75	179
27 Dec 2023	88.99	88.99	88.65	88.84	88.84	158
22 Dec 2023	88.52	88.85	88.52	88.58	88.58	2,743
21 Dec 2023	88.79	88.79	88.37	88.55	88.55	121
20 Dec 2023	89.19	89.19	88.51	89.10	89.10	985
19 Dec 2023	88.17	88.46	88.17	88.64	88.64	241
18 Dec 2023	88.02	88.02	88.02	88.13	88.13	-
15 Dec 2023	89.07	89.07	88.27	88.21	88.21	233
14 Dec 2023	89.11	89.39	88.86	88.82	88.82	7,136
13 Dec 2023	87.87	88.11	87.86	87.86	87.86	6,967
12 Dec 2023	88.51	88.60	87.95	87.98	87.98	595
11 Dec 2023	88.21	88.21	87.80	88.39	88.39	94
08 Dec 2023	87.90	88.32	87.90	88.29	88.29	5
07 Dec 2023	87.61	87.82	87.54	87.81	87.81	54
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,296.89+4.20(+0.13%)

S&P 5005,064.20+45.81(+0.91%)

Dow38,225.66+322.37(+0.85%)

Nasdaq15,840.96+235.48(+1.51%)

Bitcoin USD59,323.39+2,533.47(+4.46%)

CMC Crypto 2001,276.52+5.78(+0.45%)

HSBC FTSE 100 UCITS ETF (UKX.PA)

Straits Times Index
3,296.89
+4.20(+0.13%)

S&P 500
5,064.20
+45.81(+0.91%)

Dow
38,225.66
+322.37(+0.85%)

Nasdaq
15,840.96
+235.48(+1.51%)

Bitcoin USD
59,323.39
+2,533.47(+4.46%)

CMC Crypto 200
1,276.52
+5.78(+0.45%)