XETRA - Delayed Quote EUR

HSBC S&P 500 UCITS ETF (H4ZF.DE)

53.21
-0.11
(-0.21%)
At close: May 14 at 5:36:28 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 14, 202553.2253.2452.7653.2153.2112,526
May 13, 202552.9553.4452.9253.3353.336,216
May 12, 202552.6253.1952.6152.8552.8530,489
May 9, 202550.9751.1450.7750.8450.8449,036
May 8, 202550.8550.9950.4550.9950.998,168
May 7, 202550.0750.1949.8349.9549.9513,774
May 6, 202550.2650.2849.7550.1750.179,221
May 5, 202550.4050.5350.1150.5050.5027,925
May 2, 202550.2650.6250.1150.5450.5412,466
Apr 30, 202549.2649.4048.3449.1449.1435,556
Apr 29, 202549.0649.2048.7749.0149.0117,961
Apr 28, 202549.1449.2648.7648.7648.761,280
Apr 25, 202549.1349.1348.5048.6848.6853,118
Apr 24, 202547.6548.4747.5048.4548.4516,074
Apr 23, 202547.6848.6047.6047.9647.9613,533
Apr 22, 202545.7946.3845.6646.3346.338,854
Apr 17, 202547.2847.4546.7546.9746.974,379
Apr 16, 202547.3848.0147.1747.6647.6617,383
Apr 15, 202548.2948.5247.9448.4748.477,734
Apr 14, 202547.9748.7247.9248.0848.0855,299
Apr 11, 202547.4547.4546.1746.8146.8133,469
Apr 10, 202549.8849.8847.3447.3447.3423,330
Apr 9, 202545.5946.2344.5045.5245.5276,798
Apr 8, 202547.2948.7847.1947.9347.9325,122
Apr 7, 202544.5046.8544.2646.3346.3336,314
Apr 4, 202549.0449.2547.1047.5847.5857,809
Apr 3, 202550.5350.7849.4449.7349.7331,119
Apr 2, 202552.6052.6052.0552.5852.5816,191
Apr 1, 202552.4452.6952.0052.5952.5930,019
Mar 31, 202551.5951.9051.4051.9051.9011,226
Mar 28, 202553.0753.3252.1552.1552.1520,394
Mar 27, 202553.5653.6153.1053.4053.4010,570
Mar 26, 202554.0554.1753.5953.6653.6633,760
Mar 25, 202553.8953.9653.7853.8753.875,175
Mar 24, 202553.2753.8953.2553.8553.8532,772
Mar 21, 202552.6752.7152.2352.6552.6533,536
Mar 20, 202552.9053.1852.5052.7952.7911,098
Mar 19, 202551.9752.5851.9752.5052.507,885
Mar 18, 202552.2852.3751.7051.8751.8721,080
Mar 17, 202552.0452.4851.9752.1952.1911,781
Mar 14, 202551.7252.2451.5452.1252.1226,147
Mar 13, 202551.7152.1351.4651.4951.4929,641
Mar 12, 202551.7252.3051.3551.9551.9545,991
Mar 11, 202552.1752.2251.3251.5051.5067,794
Mar 10, 202553.4753.4752.4952.5952.5955,545
Mar 7, 202553.6453.6452.8952.8952.8918,059
Mar 6, 202554.3454.3753.6453.9953.9919,353
Mar 5, 202555.0155.0153.8853.8853.8818,915
Mar 4, 202556.2856.2855.0155.1355.1327,522
Mar 3, 202557.8257.8457.0457.0657.0611,130
Feb 28, 202556.9757.2456.6957.0857.0835,252
Feb 27, 202557.6057.7957.3657.7857.7815,998
Feb 26, 202557.4557.7457.4257.6157.6117,157
Feb 25, 202557.6557.6656.8756.8756.8716,972
Feb 24, 202558.0958.2957.7257.9757.9743,629
Feb 21, 202558.7959.0758.6158.7358.7322,304
Feb 20, 202559.2459.3358.6858.6858.6817,142
Feb 19, 202559.1859.4059.1259.3759.3717,285
Feb 18, 202559.1459.2558.9758.9958.9919,922
Feb 17, 202558.9259.0158.9158.9758.978,471
Feb 14, 202558.9959.0058.7058.7058.7013,822
Feb 13, 202558.6258.8558.4958.8258.828,417
Feb 12, 202558.9759.0358.6458.6458.6417,801
Feb 11, 202559.1459.1858.9859.0959.099,534
Feb 10, 202559.0959.3059.0259.2559.2519,321
Feb 7, 202559.0059.1958.8858.9158.9131,321
Feb 6, 202558.9559.1658.9559.0359.0320,864
Feb 5, 202558.2158.3758.1158.3458.3443,326
Feb 4, 202558.5058.6658.2758.6358.6350,595
Feb 3, 202558.5758.7258.2658.7158.7121,210
Jan 31, 202559.0259.4059.0259.2359.2360,484
Jan 30, 2025 0.300339 Dividend
Jan 30, 202558.6958.8358.3258.4758.4720,063
Jan 29, 202559.0759.1458.7958.8058.5072,759
Jan 28, 202558.4658.6858.3158.6158.315,813
Jan 27, 202558.1458.1457.0257.7357.4324,219
Jan 24, 202559.1859.1858.9458.9558.6511,677
Jan 23, 202559.2159.4559.0859.2958.9991,902
Jan 22, 202559.0559.2758.8859.2758.9717,937
Jan 21, 202558.6958.9858.6458.6558.3538,046
Jan 20, 202558.9658.9758.5758.6658.3635,334
Jan 17, 202558.5459.1258.5259.0558.7529,029
Jan 16, 202558.7758.7858.4158.4858.192,533
Jan 15, 202557.4258.3757.4158.3758.0711,775
Jan 14, 202557.8657.9357.3057.3957.1021,036
Jan 13, 202557.4957.6557.1857.5057.2111,955
Jan 10, 202558.0458.0757.5557.5557.255,661
Jan 9, 202557.9958.3257.9358.1157.818,579
Jan 8, 202558.0358.2157.8958.0657.776,961
Jan 7, 202558.0458.3957.9658.0157.719,432
Jan 6, 202558.3558.6358.1158.5658.2659,246
Jan 3, 202557.9658.2857.8258.2857.9910,215
Jan 2, 202557.8758.3157.7558.3158.0123,554
Dec 30, 202457.8557.9557.3257.3257.035,214
Dec 27, 202458.4558.5257.8557.9357.6412,498
Dec 23, 202457.9057.9157.6157.7057.418,528
Dec 20, 202457.0857.8856.4957.8857.5936,071
Dec 19, 202457.3257.7557.2657.6557.3527,887
Dec 18, 202458.4658.6458.2958.5758.2722,536
Dec 17, 202458.4158.5258.1858.3758.0741,480
Dec 16, 202458.2758.6358.2558.5358.2328,058
Dec 13, 202458.6858.6858.2658.3558.0521,556
Dec 12, 202458.5258.7358.4158.5658.2622,462
Dec 11, 202458.2458.6558.1758.6558.3510,391
Dec 10, 202458.0958.4258.0558.3558.0523,906
Dec 9, 202458.3558.3957.8958.0457.7513,403
Dec 6, 202458.0558.4558.0058.3058.0040,033
Dec 5, 202458.3858.4758.1858.2557.953,789
Dec 4, 202458.3358.6258.2658.3558.0521,388
Dec 3, 202458.2958.2958.0558.1657.8633,157
Dec 2, 202458.0458.4057.9458.3158.015,782
Nov 29, 202457.5757.8657.5757.8257.528,225
Nov 28, 202457.6957.7157.6257.6557.3611,643
Nov 27, 202457.9757.9757.4057.4057.1113,155
Nov 26, 202457.7757.9957.5857.9957.695,479
Nov 25, 202457.9858.0157.6357.7457.4531,343
Nov 22, 202457.3658.0857.3657.9257.6230,210
Nov 21, 202456.7157.2656.5857.2656.9617,043
Nov 20, 202456.7356.8456.3956.4956.2010,157
Nov 19, 202456.4356.5255.8456.4456.1519,451
Nov 18, 202456.2756.4956.1456.4956.2028,839
Nov 15, 202456.7256.7556.3456.3456.055,608
Nov 14, 202457.3657.7257.1857.1856.8911,021
Nov 13, 202456.9457.3456.7857.3457.0426,016
Nov 12, 202457.0157.1657.0057.0856.7831,657
Nov 11, 202456.8157.1756.8157.0456.7527,259
Nov 8, 202456.1256.5155.9256.5156.2212,699
Nov 7, 202455.8055.8855.6355.8855.596,994
Nov 6, 202455.4655.8855.4055.5955.3110,981
Nov 5, 202453.0953.4353.0553.3953.1217,359
Nov 4, 202453.1953.2352.9453.0752.8027,667
Nov 1, 202453.2053.6553.1153.6253.353,244
Oct 31, 202453.7353.7653.2653.3153.0337,847
Oct 30, 202454.6154.6154.3254.3354.054,176
Oct 29, 202454.4854.5954.3954.5254.25562
Oct 28, 202454.6054.6154.4154.4154.1423,162
Oct 25, 202454.3054.6154.2554.5454.267,443
Oct 24, 202454.4954.6154.2954.2954.022,509
Oct 23, 202454.7654.8054.4154.4254.146,511
Oct 22, 202454.5154.5754.3454.5554.274,313
Oct 21, 202454.5754.5754.3554.3654.0813,326
Oct 18, 202454.4854.5854.4354.4954.2114,993
Oct 17, 202454.4454.8254.4454.6254.347,147
Oct 16, 202453.9954.0753.8954.0753.804,513
Oct 15, 202454.3854.3854.1254.1253.845,908
Oct 14, 202453.7254.1853.7254.1153.8321,388
Oct 11, 202453.3653.6253.2453.6053.3214,587
Oct 10, 202453.4753.4753.2453.4553.1815,681
Oct 9, 202452.8653.3252.8153.3253.055,243
Oct 8, 202452.3352.8552.3152.8552.584,726
Oct 7, 202452.8352.8552.6552.7752.506,432
Oct 4, 202452.1752.9552.1552.5852.3111,367
Oct 3, 202452.1752.2652.0052.2651.995,691
Oct 2, 202451.9952.2851.8352.2852.015,413
Oct 1, 202452.2352.4751.8452.0651.8012,851
Sep 30, 202451.8251.9651.6051.9451.6813,680
Sep 27, 202452.0552.0851.9351.9951.728,073
Sep 26, 202452.1952.3051.7851.7951.5214,541
Sep 25, 202451.6051.8651.6051.8651.5911,129
Sep 24, 202452.0252.0251.8051.8051.5320,260
Sep 23, 202451.6451.9051.6451.8651.6020,853
Sep 20, 202451.5751.6451.4951.5051.2410,311
Sep 19, 202451.4551.7751.4551.7451.488,651
Sep 18, 202451.2551.2551.0951.1250.8520,411
Sep 17, 202451.1651.3551.1651.3551.098,863
Sep 16, 202451.0551.0550.9350.9550.696,520
Sep 13, 202451.0351.2350.9951.2350.975,913
Sep 12, 202451.0051.0150.8150.8550.5914,244
Sep 11, 202450.0750.3149.6349.7849.5310,981
Sep 10, 202449.8950.2149.8950.1249.873,707
Sep 9, 202449.6049.9949.6049.8849.633,900
Sep 6, 202449.7550.1749.2649.3449.0824,488
Sep 5, 202450.1950.3849.9749.9749.728,019
Sep 4, 202450.2050.4650.2050.3350.0711,745
Sep 3, 202451.5351.5350.8950.9650.707,134
Sep 2, 202451.3751.5051.3051.4651.208,351
Aug 30, 202451.0351.2451.0351.0550.798,916
Aug 29, 202450.6851.3550.6851.2951.0311,842
Aug 28, 202450.8951.0450.6450.6850.421,701
Aug 27, 202450.7550.8050.6250.7350.474,757
Aug 26, 202450.7750.9950.7150.7150.453,576
Aug 23, 202450.6950.9350.5750.7250.466,351
Aug 22, 202450.8351.0450.8350.8650.601,868
Aug 21, 202450.7951.0650.7650.8050.5413,515
Aug 20, 202451.0651.1350.8150.8150.558,952
Aug 19, 202450.6750.8450.6150.8150.557,803
Aug 16, 202450.9950.9950.6350.7850.5211,283
Aug 15, 202449.9750.7449.9550.7150.4513,530
Aug 14, 202449.8149.8449.4349.8449.592,166
Aug 13, 202449.4649.7049.3549.7049.442,268
Aug 12, 202449.3249.4949.1449.2148.9616,978
Aug 9, 202449.0349.3348.9249.1248.8713,725
Aug 8, 202447.9348.9547.7148.9148.6626,553
Aug 7, 202448.5849.1748.4948.9848.7323,419
Aug 6, 202448.2948.5947.9248.4248.1738,834
Aug 5, 202447.9048.1046.8647.9547.7074,260
Aug 2, 202450.3550.3548.9449.0648.8131,871
Aug 1, 202451.6351.8951.1251.1250.8619,625
Jul 31, 202451.0351.4651.0251.4351.1715,794
Jul 30, 202450.9151.1050.6650.6650.409,016
Jul 29, 202450.9251.0850.7150.7150.454,561
Jul 26, 202450.3950.5850.3950.5650.303,149
Jul 25, 2024 0.272488 Dividend
Jul 25, 202450.5850.6650.2550.5750.318,348
Jul 24, 202451.5351.5750.9851.0150.4714,189
Jul 23, 202451.6952.1151.6752.1151.5610,221
Jul 22, 202451.3851.7051.3851.5050.9612,289
Jul 19, 202451.5451.7051.3051.3050.7722,788
Jul 18, 202452.0052.1151.6151.6151.0716,655
Jul 17, 202452.4252.4251.8751.9151.376,996
Jul 16, 202452.4252.6052.3652.5752.028,234
Jul 15, 202452.3952.5552.3352.4851.936,155
Jul 12, 202452.1352.3251.9852.3251.788,446
Jul 11, 202452.6552.6552.1252.1251.5819,282
Jul 10, 202452.2352.3652.2352.3651.825,428
Jul 9, 202452.2152.2852.2152.2851.743,133
Jul 8, 202452.0052.1052.0052.0851.531,241
Jul 5, 202451.8951.9151.7551.9151.3714,952
Jul 4, 202451.9251.9751.8151.8151.2719,615
Jul 3, 202451.8651.9051.6551.7651.2219,366
Jul 2, 202451.5551.7151.4651.7151.174,708
Jul 1, 202451.5451.6051.3951.5851.047,445
Jun 28, 202452.0552.2251.9551.9651.426,031
Jun 27, 202451.8151.8651.7351.7351.198,205
Jun 26, 202451.8351.9351.7251.7651.2213,604
Jun 25, 202451.4551.7151.4451.6451.1111,125
Jun 24, 202451.7351.7751.4751.7351.1914,772
Jun 21, 202451.7751.8651.6751.7951.2512,136
Jun 20, 202451.9452.0851.8951.8951.354,576
Jun 19, 202451.7851.8151.7151.7451.208,413
Jun 18, 202451.6451.7251.5251.6351.097,229
Jun 17, 202451.4551.4551.2351.3750.8310,834
Jun 14, 202451.2651.3351.0751.2850.755,476
Jun 13, 202450.8950.9850.8150.9650.4321,339
Jun 12, 202450.6750.8250.6250.7250.194,085
Jun 11, 202450.3850.5050.3750.4749.946,464
Jun 10, 202450.2350.3950.1650.3949.865,161
Jun 7, 202449.8050.1649.7150.1649.649,175
Jun 6, 202449.7649.8649.7549.7549.236,133
Jun 5, 202449.2649.6049.2649.6049.084,414
Jun 4, 202448.9649.1248.9048.9048.396,573
Jun 3, 202449.3549.4148.9848.9848.475,489
May 31, 202448.8848.8948.5748.5748.064,536
May 30, 202449.1149.1148.9648.9748.464,735
May 29, 202449.2949.3749.0949.3348.8113,541
May 28, 202449.4249.4949.3349.3448.828,934
May 27, 202449.4149.4749.3749.4748.9624,244
May 24, 202449.3149.4549.2549.4148.904,760
May 23, 202449.8449.8549.5749.6749.1514,755
May 22, 202449.5449.6749.5349.6349.1124,438
May 21, 202449.4449.5049.3749.5048.9810,022
May 20, 202449.3549.5749.3549.5749.062,575
May 17, 202449.3249.4449.2649.2648.756,653
May 16, 202449.4249.4849.4049.4848.977,294
May 15, 202448.9949.2048.9549.1848.675,902
May 14, 202448.9448.9448.8148.8348.323,299

Related Tickers