HSBC World ESG Biodiversity Screened Equity UCITS ETF (HBDS.PA)
Paris - Paris Delayed price. Currency in EUR
Add to watchlist
As of 09:04AM CEST. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 33.82 | 33.82 | 33.82 | 33.82 | 33.82 | 87 |
| 02 May 2024 | 33.79 | 33.79 | 33.79 | 33.82 | 33.82 | - |
| 30 Apr 2024 | 34.28 | 34.28 | 34.07 | 34.02 | 34.02 | 85 |
| 29 Apr 2024 | 34.19 | 34.19 | 34.19 | 34.26 | 34.26 | - |
| 26 Apr 2024 | 33.91 | 33.91 | 33.91 | 34.15 | 34.15 | - |
| 25 Apr 2024 | 33.96 | 33.96 | 33.62 | 33.70 | 33.70 | 12 |
| 24 Apr 2024 | 34.14 | 34.26 | 34.14 | 33.94 | 33.94 | 60 |
| 23 Apr 2024 | 33.81 | 33.81 | 33.81 | 34.01 | 34.01 | - |
| 22 Apr 2024 | 33.72 | 33.72 | 33.59 | 33.61 | 33.61 | 600 |
| 19 Apr 2024 | 33.38 | 33.38 | 33.38 | 33.55 | 33.55 | - |
| 18 Apr 2024 | 33.62 | 33.62 | 33.62 | 33.75 | 33.75 | - |
| 17 Apr 2024 | 33.69 | 33.69 | 33.69 | 33.63 | 33.63 | - |
| 16 Apr 2024 | 33.82 | 33.82 | 33.82 | 33.72 | 33.72 | - |
| 15 Apr 2024 | 34.45 | 34.69 | 34.45 | 34.30 | 34.30 | 200 |
| 12 Apr 2024 | 34.62 | 34.71 | 34.62 | 34.43 | 34.43 | 85 |
| 11 Apr 2024 | 34.49 | 34.49 | 34.49 | 34.33 | 34.33 | - |
| 10 Apr 2024 | 34.70 | 34.70 | 34.70 | 34.49 | 34.49 | - |
| 09 Apr 2024 | 34.65 | 34.65 | 34.65 | 34.50 | 34.50 | - |
| 08 Apr 2024 | 34.54 | 34.54 | 34.54 | 34.68 | 34.68 | - |
| 05 Apr 2024 | 34.38 | 34.38 | 34.38 | 34.47 | 34.47 | - |
| 04 Apr 2024 | 34.69 | 34.69 | 34.69 | 34.79 | 34.79 | - |
| 03 Apr 2024 | 34.73 | 34.73 | 34.73 | 34.72 | 34.72 | - |
| 02 Apr 2024 | 35.16 | 35.16 | 35.16 | 34.73 | 34.73 | - |
| 28 Mar 2024 | 35.14 | 35.14 | 35.14 | 35.24 | 35.24 | - |
| 27 Mar 2024 | 34.96 | 34.96 | 34.96 | 34.89 | 34.89 | - |
| 26 Mar 2024 | 34.85 | 34.85 | 34.85 | 34.92 | 34.92 | - |
| 25 Mar 2024 | 34.90 | 34.90 | 34.90 | 34.83 | 34.83 | - |
| 22 Mar 2024 | 35.13 | 35.13 | 35.13 | 34.99 | 34.99 | - |
| 21 Mar 2024 | 34.96 | 34.96 | 34.96 | 35.13 | 35.13 | - |
| 20 Mar 2024 | 34.57 | 34.57 | 34.57 | 34.66 | 34.66 | - |
| 19 Mar 2024 | 34.43 | 34.43 | 34.43 | 34.49 | 34.49 | - |
| 18 Mar 2024 | 34.23 | 34.23 | 34.23 | 34.42 | 34.42 | - |
| 15 Mar 2024 | 34.31 | 34.31 | 34.31 | 34.16 | 34.16 | - |
| 14 Mar 2024 | 34.48 | 34.48 | 34.48 | 34.30 | 34.30 | - |
| 13 Mar 2024 | 34.47 | 34.47 | 34.47 | 34.50 | 34.50 | - |
| 12 Mar 2024 | 34.33 | 34.33 | 34.23 | 34.47 | 34.47 | 50 |
| 11 Mar 2024 | 34.12 | 34.12 | 34.12 | 34.19 | 34.19 | - |
| 08 Mar 2024 | 34.29 | 34.29 | 34.29 | 34.30 | 34.30 | - |
| 07 Mar 2024 | 34.10 | 34.10 | 34.10 | 34.22 | 34.22 | - |
| 06 Mar 2024 | 34.14 | 34.14 | 34.14 | 34.17 | 34.17 | - |
| 05 Mar 2024 | 34.33 | 34.33 | 34.33 | 34.12 | 34.12 | - |
| 04 Mar 2024 | 34.42 | 34.42 | 34.42 | 34.32 | 34.32 | - |
| 01 Mar 2024 | 34.49 | 34.49 | 34.49 | 34.44 | 34.44 | - |
| 29 Feb 2024 | 34.25 | 34.25 | 34.25 | 34.36 | 34.36 | - |
| 28 Feb 2024 | 34.27 | 34.27 | 34.27 | 34.24 | 34.24 | - |
| 27 Feb 2024 | 34.20 | 34.20 | 34.20 | 34.23 | 34.23 | - |
| 26 Feb 2024 | 34.24 | 34.24 | 34.24 | 34.25 | 34.25 | - |
| 23 Feb 2024 | 34.16 | 34.16 | 34.16 | 34.29 | 34.29 | - |
| 22 Feb 2024 | 33.92 | 33.92 | 33.92 | 34.18 | 34.18 | - |
| 21 Feb 2024 | 33.81 | 33.81 | 33.81 | 33.78 | 33.78 | - |
| 20 Feb 2024 | 34.02 | 34.02 | 34.02 | 33.85 | 33.85 | - |
| 19 Feb 2024 | 34.04 | 34.04 | 34.04 | 34.08 | 34.08 | - |
| 16 Feb 2024 | 34.25 | 34.25 | 34.25 | 34.14 | 34.14 | - |
| 15 Feb 2024 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | - |
| 14 Feb 2024 | 33.69 | 33.69 | 33.69 | 33.77 | 33.77 | - |
| 13 Feb 2024 | 33.94 | 33.94 | 33.94 | 33.64 | 33.64 | - |
| 12 Feb 2024 | 33.84 | 33.84 | 33.84 | 34.00 | 34.00 | - |
| 09 Feb 2024 | 33.73 | 33.73 | 33.73 | 33.77 | 33.77 | - |
| 08 Feb 2024 | 33.69 | 33.69 | 33.69 | 33.71 | 33.71 | - |
| 07 Feb 2024 | 33.58 | 33.58 | 33.58 | 33.71 | 33.71 | - |
| 06 Feb 2024 | 33.47 | 33.47 | 33.47 | 33.58 | 33.58 | - |
| 05 Feb 2024 | 33.59 | 33.59 | 33.59 | 33.43 | 33.43 | - |
| 02 Feb 2024 | 33.46 | 33.46 | 33.46 | 33.51 | 33.51 | - |
| 01 Feb 2024 | 33.36 | 33.36 | 33.36 | 33.15 | 33.15 | - |
| 31 Jan 2024 | 33.60 | 33.60 | 33.60 | 33.46 | 33.46 | - |
| 30 Jan 2024 | 33.47 | 33.47 | 33.47 | 33.45 | 33.45 | - |
| 29 Jan 2024 | 33.26 | 33.26 | 33.26 | 33.37 | 33.37 | - |
| 26 Jan 2024 | 33.12 | 33.12 | 33.12 | 33.23 | 33.23 | - |
| 25 Jan 2024 | 33.00 | 33.00 | 33.00 | 33.13 | 33.13 | - |
| 24 Jan 2024 | 33.26 | 33.26 | 33.26 | 33.24 | 33.24 | - |
| 23 Jan 2024 | 33.04 | 33.04 | 33.04 | 33.12 | 33.12 | - |
| 22 Jan 2024 | 32.92 | 32.92 | 32.92 | 33.06 | 33.06 | - |
| 19 Jan 2024 | 32.68 | 32.68 | 32.68 | 32.68 | 32.68 | - |
| 18 Jan 2024 | 32.47 | 32.47 | 32.47 | 32.55 | 32.55 | - |
| 17 Jan 2024 | 32.55 | 32.55 | 32.55 | 32.59 | 32.59 | - |
| 16 Jan 2024 | 32.57 | 32.57 | 32.57 | 32.80 | 32.80 | - |
| 15 Jan 2024 | 32.72 | 32.72 | 32.72 | 32.72 | 32.72 | - |
| 12 Jan 2024 | 32.69 | 32.69 | 32.69 | 32.72 | 32.72 | - |
| 11 Jan 2024 | 32.89 | 32.89 | 32.89 | 32.57 | 32.57 | - |
| 10 Jan 2024 | 32.77 | 32.77 | 32.77 | 32.71 | 32.71 | - |
| 09 Jan 2024 | 32.81 | 32.81 | 32.81 | 32.80 | 32.80 | - |
| 08 Jan 2024 | 32.54 | 32.54 | 32.54 | 32.63 | 32.63 | - |
| 05 Jan 2024 | 32.52 | 32.52 | 32.52 | 32.55 | 32.55 | - |
| 04 Jan 2024 | 32.56 | 32.56 | 32.56 | 32.63 | 32.63 | - |
| 03 Jan 2024 | 32.88 | 32.88 | 32.88 | 32.62 | 32.62 | - |
| 02 Jan 2024 | 33.00 | 33.00 | 32.90 | 32.89 | 32.89 | 15 |
| 29 Dec 2023 | 32.93 | 32.93 | 32.93 | 32.87 | 32.87 | - |
| 28 Dec 2023 | 32.85 | 32.85 | 32.85 | 32.82 | 32.82 | - |
| 27 Dec 2023 | 32.84 | 32.84 | 32.84 | 32.72 | 32.72 | - |
| 22 Dec 2023 | 32.70 | 32.70 | 32.70 | 32.81 | 32.81 | - |
| 21 Dec 2023 | 32.69 | 32.69 | 32.69 | 32.64 | 32.64 | - |
| 20 Dec 2023 | 32.92 | 32.92 | 32.92 | 32.91 | 32.91 | - |
| 19 Dec 2023 | 32.86 | 32.86 | 32.86 | 32.85 | 32.85 | - |
| 18 Dec 2023 | 32.80 | 32.80 | 32.80 | 32.83 | 32.83 | - |
| 15 Dec 2023 | 32.75 | 32.75 | 32.75 | 32.88 | 32.88 | - |
| 14 Dec 2023 | 32.80 | 32.80 | 32.80 | 32.62 | 32.62 | - |
| 13 Dec 2023 | 32.57 | 32.57 | 32.57 | 32.51 | 32.51 | - |
| 12 Dec 2023 | 32.42 | 32.42 | 32.42 | 32.44 | 32.44 | - |
| 11 Dec 2023 | 32.18 | 32.18 | 32.18 | 32.48 | 32.48 | - |
| 08 Dec 2023 | 31.94 | 31.94 | 31.94 | 32.13 | 32.13 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.