HSBC EURO STOXX 50 ETF (H50E.GB)
AQSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719242880 | 4485.25 | 29.25 | 0.66 | 4457.75 | 4498.5 | 4448 | 0 |
| 1718983740 | 4456 | -19.5 | -0.44 | 4473.25 | 4481.25 | 4426.5 | 0 |
| 1718894280 | 4475.5 | 58.75 | 1.33 | 4426.25 | 4475.5 | 4426.25 | 0 |
| 1718807460 | 4416.75 | -31.75 | -0.71 | 4437.75 | 4437.75 | 4416.75 | 0 |
| 1718724540 | 4448.5 | 33.25 | 0.75 | 4451.25 | 4451.25 | 4417 | 0 |
| 1718634720 | 4415.25 | 47 | 1.08 | 4400 | 4427.25 | 4381 | 0 |
| 1718378940 | 4368.25 | -86 | -1.93 | 4450.5 | 4450.5 | 4348 | 0 |
| 1718292600 | 4454.25 | -103 | -2.26 | 4552.5 | 4552.5 | 4454.25 | 0 |
| 1718203020 | 4557.25 | 75.25 | 1.68 | 4499 | 4557.25 | 4492.25 | 0 |
| 1718119740 | 4482 | -110.5 | -2.41 | 4557 | 4557 | 4461.5 | 0 |
| 1718029980 | 4592.5 | 0 | 0.00 | 4592.5 | 4592.5 | 4592.5 | 0 |
| 1717770780 | 4592.5 | -21.25 | -0.46 | 4621.75 | 4621.75 | 4559.25 | 0 |
| 1717684800 | 4613.75 | 30.5 | 0.67 | 4619.1249 | 4625.5 | 4508 | 35 |
| 1717600500 | 4583.25 | 69.5 | 1.54 | 4544.25 | 4593.75 | 4537.5 | 0 |
| 1717514760 | 4513.75 | -40.25 | -0.88 | 4546.5 | 4546.5 | 4505.75 | 0 |
| 1717428540 | 4554 | 17 | 0.37 | 4578.5251 | 4593 | 4554 | 1 |
| 1717166580 | 4537 | -0.75 | -0.02 | 4542.5 | 4563.5 | 4530 | 0 |
| 1717079640 | 4537.75 | -38.5 | -0.84 | 4505 | 4538 | 4498.75 | 0 |
| 1716993360 | 4576.25 | 0 | 0.00 | 4576.25 | 4576.25 | 4576.25 | 0 |
| 1716906960 | 4576.25 | -12.25 | -0.27 | 4618.5 | 4618.5 | 4569.75 | 0 |
| 1716564600 | 4588.5 | 0.5 | 0.01 | 4555.25 | 4588.5 | 4548.75 | 0 |
| 1716478140 | 4588 | 8.5 | 0.19 | 4589.5 | 4609.75 | 4581.25 | 0 |
| 1716388620 | 4579.5 | -26.5 | -0.58 | 4582.1249 | 4595.75 | 4572.75 | 100 |
| 1716302280 | 4606 | -29 | -0.63 | 4624.25 | 4624.25 | 4584 | 0 |
| 1716215640 | 4635 | 12.5 | 0.27 | 4641.5 | 4642.5 | 4634.5 | 0 |
| 1715956440 | 4622.5 | -18.5 | -0.40 | 4630 | 4630 | 4609.75 | 0 |
| 1715870040 | 4641 | -24.5 | -0.53 | 4668.75 | 4668.75 | 4641 | 0 |
| 1715786940 | 4665.5 | 11.75 | 0.25 | 4656.6249 | 4667 | 4635 | 100 |
| 1715700540 | 4653.75 | 2.5 | 0.05 | 4649.75 | 4657.75 | 4633.75 | 0 |
| 1715614140 | 4651.25 | -4.25 | -0.09 | 4655.8751 | 4664.75 | 4644.75 | 3954 |
| 1715355240 | 4655.5 | 24.25 | 0.52 | 4643.3999 | 4662.5 | 4642.25 | 3989 |
| 1715265300 | 4631.25 | 24.5 | 0.53 | 4594.9999 | 4631.25 | 4588.25 | 544 |
| 1715182020 | 4606.75 | 32.25 | 0.70 | 4593.2001 | 4613.25 | 4592.75 | 1760 |
| 1715095740 | 4574.5 | 96.25 | 2.15 | 4543.6001 | 4575.2999 | 4532.25 | 5882 |
| 1714750020 | 4478.25 | 30 | 0.67 | 4464.2999 | 4493.5 | 4445.25 | 458 |
| 1714663440 | 4448.25 | 25.5 | 0.58 | 4449 | 4455.5 | 4434.25 | 0 |
| 1714574280 | 4422.75 | -31.5 | -0.71 | 4431.7001 | 4465 | 4411.75 | 1250 |
| 1714487880 | 4454.25 | -50.5 | -1.12 | 4496.0999 | 4514.75 | 4454.25 | 1524 |
| 1714402080 | 4504.75 | -39.75 | -0.87 | 4553.25 | 4553.25 | 4504.75 | 0 |
| 1714145400 | 4544.5 | 69.75 | 1.56 | 4511.9999 | 4544.5 | 4509.25 | 444 |
| 1714058940 | 4474.75 | -45.75 | -1.01 | 4497.3999 | 4519.25 | 4440.25 | 100 |
| 1713972360 | 4520.5 | -24 | -0.53 | 4538.0999 | 4568 | 4520.5 | 1119 |
| 1713886080 | 4544.5 | 55.75 | 1.24 | 4526.5999 | 4551 | 4517.5 | 2496 |
| 1713799740 | 4488.75 | 37.75 | 0.85 | 4491.2999 | 4502 | 4467.75 | 1857 |
| 1713537600 | 4451 | 3.25 | 0.07 | 4412.5001 | 4451 | 4412.5001 | 1840 |
| 1713453960 | 4447.75 | 20.75 | 0.47 | 4449.6001 | 4454.75 | 4421 | 4156 |
| 1713365220 | 4427 | 11.75 | 0.27 | 4397.25 | 4460.25 | 4397.25 | 0 |
| 1713281160 | 4415.25 | -53 | -1.19 | 4409.7999 | 4436.25 | 4400.5 | 3465 |
| 1713192300 | 4468.25 | 26.75 | 0.60 | 4472.5 | 4514.75 | 4461.5 | 0 |
| 1712936040 | 4441.5 | -20 | -0.45 | 4497.25 | 4497.25 | 4434.75 | 0 |
| 1712845920 | 4461.5 | -28.25 | -0.63 | 4492.6998 | 4501.2999 | 4434 | 6496 |
| 1712759940 | 4489.75 | -2 | -0.04 | 4515.8999 | 4521.75 | 4449.25 | 4488 |
| 1712673480 | 4491.75 | -56.25 | -1.24 | 4532 | 4532 | 4485.25 | 0 |
| 1712587140 | 4548 | 35.25 | 0.78 | 4509.5 | 4548 | 4509.5 | 0 |
| 1712327640 | 4512.75 | -62.25 | -1.36 | 4513.5 | 4520.25 | 4493.5 | 0 |
| 1712244240 | 4575 | 12 | 0.26 | 4562.25 | 4582.75 | 4562.25 | 0 |
| 1712155560 | 4563 | 23.75 | 0.52 | 4548.25 | 4563 | 4541.25 | 0 |
| 1712068740 | 4539.25 | -24.5 | -0.54 | 4573.25 | 4593.25 | 4531.5 | 0 |
| 1711639860 | 4563.75 | -10.25 | -0.22 | 4576.75 | 4584 | 4563.75 | 0 |
| 1711553820 | 4574 | 15 | 0.33 | 4560.75 | 4587.75 | 4560.75 | 0 |
| 1711467240 | 4559 | 16.75 | 0.37 | 4539.25 | 4573.25 | 4539.25 | 0 |
| 1711380660 | 4542.25 | 8.25 | 0.18 | 4520.5 | 4542.25 | 4514 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
