HSBC ETFs Plc Historical Data - H41H | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
Germany
TG
HSBC ETFs Plc (H41H)
HSBC ETFs Plc (H41H) Historical

HSBC ETFs Plc (H41H)

31.70

-0.295

(-0.92%)

Closed 14 March 8:00AM

Realtime Data

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

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1741814820	32.104999	0.25	0.78	31.825	32.174999	31.825	6885
1741728420	31.855	-0.03	-0.09	31.975	32.134999	31.645	8612
1741642020	31.885	-0.91	-2.76	32.755	32.78	31.885	3380
1741382820	32.79	0.03	0.09	32.72	32.79	32.5	4598
1741296420	32.759999	-0.55	-1.64	33.265	33.265	32.759999	1580
1741210020	33.305	0.28	0.86	32.84	33.305	32.6	13268
1741123620	33.02	-0.51	-1.54	33.28	33.28	32.67	4972
1741037220	33.534999	0.22	0.66	33.68	33.909999	33.534999	7737
1740778020	33.314999	0.05	0.15	33.31	33.604999	33.2	1762
1740691620	33.265	-0.5	-1.47	33.75	33.84	33.265	498
1740605220	33.76	0.13	0.37	33.799999	33.799999	33.76	4452
1740518820	33.635	-0.07	-0.21	33.585	33.735	33.585	9
1740432420	33.705	-0.3	-0.87	33.78	34.005	33.705	7216
1740173220	34	-0.24	-0.69	34.299999	34.39	34	3183
1740086820	34.235	-0.24	-0.70	34.365	34.44	34.235	287
1740000420	34.475	-0.07	-0.22	34.44	34.475	34.435	34
1739914020	34.549999	0.08	0.23	34.619999	34.619999	34.515	135
1739827620	34.47	0.09	0.26	34.534999	34.549999	34.405	165
1739568420	34.38	-0.06	-0.16	34.475	34.475	34.38	159
1739482020	34.435	0.53	1.55	33.92	34.435	33.92	4342
1739395620	33.909999	-0.2	-0.57	34.02	34.14	33.909999	11968
1739309220	34.104999	0.01	0.03	34.015	34.104999	33.994999	606
1739222820	34.095	-0.11	-0.31	34.049999	34.095	33.99	107
1738963620	34.2	0.25	0.74	34.1	34.2	33.99	390
1738877220	33.95	-0.02	-0.06	34.26	34.26	33.825	1722
1738790820	33.97	0.05	0.15	33.744999	33.97	33.71	297
1738704420	33.92	0.12	0.34	33.715	33.92	33.63	315
1738618020	33.805	-0.2	-0.57	33.895	33.895	33.395	936
1738358820	34	-0.2	-0.58	34.25	34.345	34	1593
1738272420	34.2	0.27	0.78	34.195	34.21	34.07	49
1738186020	33.935	0.11	0.31	34.07	34.07	33.935	23
1738099620	33.83	0.16	0.48	33.755	33.96	33.755	5690
1738013220	33.67	-0.5	-1.45	34.045	34.045	33.479999	1882
1737754020	34.165	0.06	0.18	34.22	34.229999	34.145	52
1737667620	34.104999	0.05	0.16	34.02	34.104999	34.005	214
1737581220	34.049999	0.26	0.77	33.915	34.08	33.915	1629
1737494820	33.79	-0.09	-0.25	33.72	33.79	33.64	276
1737408420	33.875	0.2	0.58	33.549999	33.92	33.549999	652
1737149220	33.68	0.35	1.05	33.505	33.68	33.43	156
1737062820	33.33	0.13	0.39	33.354999	33.354999	33.259999	4270
1736976420	33.2	0.45	1.37	32.744999	33.2	32.725	1305
1736890020	32.75	0.24	0.74	32.795	32.875	32.59	3126
1736803620	32.509999	-0.17	-0.50	32.58	32.58	32.39	3347
1736544420	32.674999	-0.51	-1.52	33.25	33.25	32.595	135
1736458020	33.18	0.04	0.12	33.03	33.18	33.03	239
1736371620	33.14	-0.13	-0.38	33.21	33.27	33	388
1736285220	33.265	-0.11	-0.33	33.325	33.5	33.265	4142
1736198820	33.375	0.31	0.92	33.2	33.52	33.119999	2481
1735939620	33.07	-0.06	-0.20	32.775	33.07	32.775	117
1735853220	33.134999	-0.12	-0.36	33.229999	33.229999	32.99	660
1735594020	33.255	-0.01	-0.03	33.284999	33.284999	33.159999	765
1735334820	33.265	0.3	0.91	33.46	33.46	33.1	1728
1734989220	32.965	0.47	1.43	33.049999	33.049999	32.965	87
1734730020	32.5	-0.53	-1.60	32.689999	32.689999	32.5	59
1734643620	33.03	-0.71	-2.10	33	33.07	33	184
1734557220	33.74	-0.04	-0.10	33.74	33.74	33.74	44
1734470820	33.775	0	0.00	33.775	33.775	33.775	0
1734384420	33.775	-0.08	-0.24	33.775	33.775	33.775	37
1734125220	33.854999	0.06	0.18	33.79	33.854999	33.79	75

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions