HSBC EURO STOXX 50 ETF (H50E.GB)
AQSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
|---|---|---|---|---|---|---|---|
| 1726669920 | 4264 | -31.5 | -0.73 | 4287.1751 | 4292.75 | 4251.5 | 1072 |
| 1726586700 | 4295.5 | 36.5 | 0.86 | 4293.3751 | 4301.75 | 4271.5 | 235 |
| 1726498920 | 4259 | -16 | -0.37 | 4263.25 | 4282.75 | 4258.5 | 0 |
| 1726238280 | 4275 | 25 | 0.59 | 4260.1499 | 4281.25 | 4257 | 1418 |
| 1726151880 | 4250 | 54.75 | 1.31 | 4257.6998 | 4278.5 | 4231.25 | 2554 |
| 1726068360 | 4195.25 | 0 | 0.00 | 4195.25 | 4195.25 | 4195.25 | 0 |
| 1725981960 | 4195.25 | -19.75 | -0.47 | 4212.75 | 4237.5 | 4189.25 | 0 |
| 1725892800 | 4215 | 27.5 | 0.66 | 4209.25 | 4233.75 | 4209.25 | 0 |
| 1725633480 | 4187.5 | -69 | -1.62 | 4243.25 | 4253 | 4187.5 | 0 |
| 1725547140 | 4256.5 | -20.75 | -0.49 | 4260 | 4281.25 | 4248.25 | 0 |
| 1725460740 | 4277.25 | -51 | -1.18 | 4264.4001 | 4289 | 4264.4001 | 115 |
| 1725374160 | 4328.25 | -44.5 | -1.02 | 4351.9501 | 4392 | 4328.25 | 90 |
| 1725287700 | 4372.75 | 2.75 | 0.06 | 4364 | 4372.75 | 4337.75 | 0 |
| 1725028800 | 4370 | 3 | 0.07 | 4362.25 | 4377.5 | 4344.25 | 0 |
| 1724942100 | 4367 | 30.75 | 0.71 | 4328 | 4373.25 | 4328 | 0 |
| 1724858700 | 4336.25 | 12 | 0.28 | 4330.5 | 4342.75 | 4324.25 | 0 |
| 1724772540 | 4324.25 | -25.75 | -0.59 | 4337.5 | 4343.5 | 4320 | 0 |
| 1724423820 | 4350 | 6.25 | 0.14 | 4347.1249 | 4358.5 | 4342.5 | 820 |
| 1724340540 | 4343.75 | -13.75 | -0.32 | 4362.8751 | 4368.75 | 4343.75 | 665 |
| 1724251080 | 4357.5 | 19 | 0.44 | 4342.5 | 4362.5 | 4342.5 | 0 |
| 1724167740 | 4338.5 | -8.25 | -0.19 | 4361.8751 | 4365.25 | 4338.5 | 2267 |
| 1724081220 | 4346.75 | 28.25 | 0.65 | 4315 | 4353.5 | 4315 | 0 |
| 1723821960 | 4318.5 | 13.5 | 0.31 | 4314.25 | 4321.25 | 4292 | 0 |
| 1723732740 | 4305 | 59.5 | 1.40 | 4250.6249 | 4305 | 4120 | 2 |
| 1723646340 | 4245.5 | 49 | 1.17 | 4227.6072 | 4245.5 | 4099.75 | 17150 |
| 1723559520 | 4196.5 | 15.5 | 0.37 | 4194.75 | 4196.5 | 4081.5 | 0 |
| 1723473480 | 4181 | -4 | -0.10 | 4202 | 4208.5 | 4175 | 0 |
| 1723213920 | 4185 | 0.25 | 0.01 | 4191.5 | 4210.25 | 4172.5 | 0 |
| 1723130700 | 4184.75 | -121.5 | -2.82 | 4162.3751 | 4193.75 | 4073 | 682 |
| 1723044540 | 4306.25 | 75.75 | 1.79 | 4241.5 | 4324.5 | 4235.25 | 0 |
| 1722958080 | 4230.5 | 12.25 | 0.29 | 4225 | 4243.5 | 4194.5 | 0 |
| 1722871620 | 4218.25 | -23.25 | -0.55 | 4147.5 | 4224.5 | 4116.5 | 0 |
| 1722612480 | 4241.5 | -79.75 | -1.85 | 4275.1249 | 4300.25 | 4235.5 | 100 |
| 1722526140 | 4321.25 | -84.25 | -1.91 | 4397.5 | 4405.25 | 4308 | 0 |
| 1722436440 | 4405.5 | 24.5 | 0.56 | 4444.5 | 4444.5 | 4398.75 | 0 |
| 1722353220 | 4381 | 25.75 | 0.59 | 4394.0499 | 4396.5 | 4367.25 | 95 |
| 1722266880 | 4355.25 | -55 | -1.25 | 4426.75 | 4426.75 | 4349.25 | 0 |
| 1722004560 | 4410.25 | 52 | 1.19 | 4361.75 | 4410.25 | 4354.75 | 0 |
| 1721918040 | 4358.25 | -21 | -0.48 | 4336.75 | 4358.25 | 4310.25 | 0 |
| 1721834940 | 4379.25 | -50 | -1.13 | 4388.75 | 4401.75 | 4376.75 | 0 |
| 1721745720 | 4429.25 | -2.75 | -0.06 | 4443.25 | 4470.5 | 4421.75 | 0 |
| 1721658960 | 4432 | 74 | 1.70 | 4433 | 4439 | 4378.25 | 45 |
| 1721399700 | 4358 | -42.25 | -0.96 | 4370 | 4387.75 | 4358 | 6 |
| 1721313360 | 4400.25 | -14.75 | -0.33 | 4433.75 | 4442 | 4393.75 | 0 |
| 1721229420 | 4415 | -49 | -1.10 | 4428.75 | 4435.5 | 4388.75 | 0 |
| 1721140560 | 4464 | -36 | -0.80 | 4461.5 | 4478.25 | 4448 | 0 |
| 1721057340 | 4500 | -48.25 | -1.06 | 4519.75 | 4533.5 | 4493 | 0 |
| 1720798020 | 4548.25 | 58.75 | 1.31 | 4506.25 | 4548.25 | 4499.25 | 0 |
| 1720711680 | 4489.5 | 9 | 0.20 | 4506 | 4520.75 | 4483.25 | 0 |
| 1720623300 | 4480.5 | 43 | 0.97 | 4444.5499 | 4480.75 | 4444 | 100 |
| 1720538880 | 4437.5 | -64.5 | -1.43 | 4485.5 | 4492.75 | 4437.5 | 0 |
| 1720452360 | 4502 | -7.75 | -0.17 | 4503.25 | 4557.75 | 4502 | 0 |
| 1720193280 | 4509.75 | -18 | -0.40 | 4543.25 | 4557.75 | 4496 | 0 |
| 1720103580 | 4527.75 | 22.25 | 0.49 | 4528.6249 | 4528.6249 | 4514.5 | 6803 |
| 1720020540 | 4505.5 | 59.75 | 1.34 | 4478.25 | 4513.25 | 4478.25 | 0 |
| 1719934080 | 4445.75 | -39.75 | -0.89 | 4437.8751 | 4461.25 | 4420.25 | 1 |
| 1719847500 | 4485.5 | 45 | 1.01 | 4527 | 4527 | 4479 | 0 |
| 1719585240 | 4440.5 | -6 | -0.13 | 4430.1249 | 4461.25 | 4421.25 | 6830 |
| 1719502140 | 4446.5 | -6.75 | -0.15 | 4461.25 | 4468.25 | 4439.75 | 0 |
| 1719415980 | 4453.25 | -7.75 | -0.17 | 4495.9749 | 4495.9749 | 4425.25 | 1972 |
| 1719329280 | 4461 | -24.25 | -0.54 | 4454.5 | 4468 | 4441 | 0 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
