Hsbc Eu Sus Etf (HSEP)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 |
|---|---|---|---|---|---|---|---|
| 1737999000 | 13.874 | 0.02 | 0.11 | 13.816 | 13.889 | 13.799 | 2882 |
| 1737739800 | 13.859 | -0.08 | -0.55 | 13.976 | 14.021 | 13.849 | 16014 |
| 1737653400 | 13.936 | 0.04 | 0.26 | 13.906 | 13.936 | 13.877 | 226 |
| 1737567000 | 13.9 | 0.04 | 0.27 | 13.924 | 13.953 | 13.868 | 37 |
| 1737480600 | 13.863 | 0.03 | 0.22 | 13.82 | 13.875 | 13.809 | 199 |
| 1737394200 | 13.832 | 0.04 | 0.30 | 13.856 | 13.856 | 13.811 | 52 |
| 1737135000 | 13.791 | 0.17 | 1.22 | 13.75 | 13.808 | 13.741 | 207 |
| 1737048600 | 13.625 | 0.1 | 0.72 | 13.64 | 13.915 | 13.575 | 41 |
| 1736962200 | 13.528 | 0.2 | 1.47 | 13.404 | 13.536 | 13.391 | 83 |
| 1736875800 | 13.332 | 0.05 | 0.41 | 13.392 | 13.406 | 13.315 | 154 |
| 1736789400 | 13.278 | -0.06 | -0.47 | 13.276 | 13.295 | 13.276 | 126 |
| 1736530200 | 13.341 | -0.14 | -1.05 | 13.341 | 13.341 | 13.341 | 1 |
| 1736443800 | 13.483 | 0.1 | 0.74 | 13.483 | 13.483 | 13.483 | 31 |
| 1736357400 | 13.384 | 0.01 | 0.04 | 13.384 | 13.384 | 13.384 | 0 |
| 1736271000 | 13.379 | 0.01 | 0.11 | 13.388 | 13.393 | 13.346 | 260 |
| 1736184600 | 13.364 | 0.18 | 1.40 | 13.314 | 13.365 | 13.298 | 62 |
| 1735925400 | 13.18 | -0.08 | -0.63 | 13.18 | 13.18 | 13.18 | 1 |
| 1735839000 | 13.263 | 0.08 | 0.62 | 13.263 | 13.263 | 13.263 | 23 |
| 1735666200 | 13.181 | 0.06 | 0.49 | 13.098 | 13.183 | 13.098 | 17 |
| 1735579800 | 13.117 | -0.04 | -0.33 | 13.117 | 13.117 | 13.117 | 16 |
| 1735320600 | 13.161 | 0.12 | 0.94 | 13.12 | 13.169 | 13.12 | 107 |
| 1735061400 | 13.038 | 0 | 0.00 | 13.038 | 13.038 | 13.038 | 0 |
| 1734975000 | 13.038 | -0.01 | -0.06 | 13.054 | 13.088 | 13.038 | 52 |
| 1734715800 | 13.046 | -0.07 | -0.52 | 13.012 | 13.073 | 13.012 | 15 |
| 1734629400 | 13.114 | -0.16 | -1.20 | 13.066 | 13.129 | 13.032 | 93 |
| 1734543000 | 13.273 | 0 | 0.01 | 13.276 | 13.292 | 13.254 | 2683 |
| 1734456600 | 13.272 | -0.07 | -0.49 | 13.278 | 13.311 | 13.267 | 71 |
| 1734370200 | 13.337 | -0.07 | -0.51 | 13.374 | 13.377 | 13.32 | 95 |
| 1734111000 | 13.406 | 0.05 | 0.34 | 13.436 | 13.446 | 13.39 | 229 |
| 1734024600 | 13.36 | 0.05 | 0.40 | 13.382 | 13.382 | 13.335 | 102 |
| 1733938200 | 13.307 | 0.01 | 0.09 | 13.298 | 13.31 | 13.283 | 35 |
| 1733851800 | 13.295 | -0.17 | -1.24 | 13.37 | 13.381 | 13.29 | 84 |
| 1733765400 | 13.462 | 0.04 | 0.32 | 13.458 | 13.462 | 13.409 | 1227 |
| 1733506200 | 13.419 | 0.02 | 0.14 | 13.424 | 13.44 | 13.418 | 20 |
| 1733419800 | 13.4 | 0.08 | 0.62 | 13.374 | 13.411 | 13.324 | 39 |
| 1733333400 | 13.317 | -0.01 | -0.05 | 13.332 | 13.352 | 13.306 | 184 |
| 1733247000 | 13.324 | 0.06 | 0.48 | 13.33 | 13.353 | 13.291 | 2032 |
| 1733160600 | 13.261 | 0.08 | 0.61 | 13.206 | 13.261 | 13.196 | 35062 |
| 1732901400 | 13.18 | -0 | -0.02 | 13.182 | 13.229 | 13.136 | 1843 |
| 1732815000 | 13.183 | 0.05 | 0.37 | 13.214 | 13.214 | 13.144 | 96 |
| 1732728600 | 13.134 | -0.03 | -0.26 | 13.122 | 13.138 | 13.115 | 1532 |
| 1732642200 | 13.168 | -0.08 | -0.63 | 13.182 | 13.232 | 13.147 | 8809 |
| 1732555800 | 13.251 | 0.1 | 0.78 | 13.252 | 13.27 | 13.241 | 45 |
| 1732296600 | 13.149 | 0.1 | 0.77 | 13.138 | 13.158 | 13.137 | 38 |
| 1732210200 | 13.048 | 0.05 | 0.40 | 13.036 | 13.062 | 13.007 | 158 |
| 1732123800 | 12.996 | -0.06 | -0.44 | 12.996 | 12.996 | 12.996 | 0 |
| 1732037400 | 13.054 | -0.09 | -0.69 | 13.04 | 13.054 | 12.956 | 114 |
| 1731951000 | 13.145 | 0.01 | 0.09 | 13.145 | 13.145 | 13.145 | 108 |
| 1731691800 | 13.133 | -0.02 | -0.12 | 13.158 | 13.158 | 13.106 | 87 |
| 1731605400 | 13.149 | 0.14 | 1.11 | 13.08 | 13.17 | 13.071 | 827 |
| 1731519000 | 13.005 | -0.02 | -0.15 | 13.005 | 13.005 | 13.005 | 1 |
| 1731432600 | 13.024 | -0.19 | -1.40 | 13.104 | 13.106 | 13.01 | 307 |
| 1731346200 | 13.209 | 0.12 | 0.93 | 13.222 | 13.242 | 13.191 | 10113 |
| 1731087000 | 13.087 | -0.13 | -0.96 | 13.087 | 13.087 | 13.087 | 28 |
| 1731000600 | 13.214 | 0.05 | 0.36 | 13.248 | 13.273 | 13.204 | 285 |
| 1730914200 | 13.166 | -0.21 | -1.57 | 13.44 | 13.441 | 13.144 | 310 |
| 1730827800 | 13.376 | -0.04 | -0.26 | 13.368 | 13.387 | 13.353 | 179 |
| 1730741400 | 13.411 | 0.01 | 0.07 | 13.484 | 13.485 | 13.4 | 110 |
| 1730482200 | 13.401 | 0.1 | 0.74 | 13.388 | 13.428 | 13.359 | 23 |
| 1730395800 | 13.303 | -0.08 | -0.63 | 13.262 | 13.319 | 13.235 | 1000 |
| 1730309400 | 13.387 | -0.11 | -0.81 | 13.438 | 13.448 | 13.334 | 152 |
| 1730223000 | 13.496 | -0.15 | -1.07 | 13.516 | 13.516 | 13.488 | 264 |
| 1730136600 | 13.642 | 0.03 | 0.25 | 13.598 | 13.65 | 13.598 | 730 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
