Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Hsbc Msci Aej D (HFEJ) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 42.875 42.95 42.875 42.95 0
17th Jul 2025 (Thu) 42.275 42.875 42.275 42.875 0
16th Jul 2025 (Wed) 42.26 42.26 42.26 42.275 3,608
15th Jul 2025 (Tue) 41.795 42.3425 41.795 42.3425 0
14th Jul 2025 (Mon) 41.525 41.795 41.525 41.795 0
11th Jul 2025 (Fri) 41.24 41.525 41.24 41.525 0
10th Jul 2025 (Thu) 40.8625 41.24 40.8625 41.24 0
9th Jul 2025 (Wed) 40.925 40.925 40.925 40.8625 2,551
8th Jul 2025 (Tue) 40.7325 41.0275 40.7325 41.0275 0
7th Jul 2025 (Mon) 40.82 40.82 40.82 40.7325 2,571
4th Jul 2025 (Fri) 41.215 41.215 40.7175 40.7175 0
3rd Jul 2025 (Thu) 41.11 41.11 41.11 41.215 2,562
2nd Jul 2025 (Wed) 40.585 41.095 40.585 41.095 0
1st Jul 2025 (Tue) 40.65 40.65 40.65 40.585 2,602
30th Jun 2025 (Mon) 40.46 40.48 40.46 40.5225 134
27th Jun 2025 (Fri) 40.64 40.64 40.64 40.71 207
26th Jun 2025 (Thu) 40.9225 40.9225 40.7875 40.7875 0
25th Jun 2025 (Wed) 40.7725 40.9225 40.7725 40.9225 0
24th Jun 2025 (Tue) 39.8575 40.7725 39.8575 40.7725 0
23rd Jun 2025 (Mon) 39.80 39.80 39.78 39.8575 640
20th Jun 2025 (Fri) 40.025 40.14 40.025 39.8325 469
19th Jun 2025 (Thu) 40.265 40.265 39.5725 39.5725 0
18th Jun 2025 (Wed) 40.3025 40.3025 40.265 40.265 0
17th Jun 2025 (Tue) 40.385 40.385 40.3025 40.3025 0
16th Jun 2025 (Mon) 39.8875 40.385 39.8875 40.385 0
13th Jun 2025 (Fri) 40.355 40.355 39.8875 39.8875 0
12th Jun 2025 (Thu) 40.215 40.215 40.215 40.355 2,599
11th Jun 2025 (Wed) 40.0675 40.475 40.0675 40.475 0
10th Jun 2025 (Tue) 39.835 40.0675 39.835 40.0675 0
9th Jun 2025 (Mon) 39.37 39.835 39.37 39.835 0
6th Jun 2025 (Fri) 39.4225 39.4225 39.37 39.37 0
5th Jun 2025 (Thu) 39.075 39.4225 39.075 39.4225 0
4th Jun 2025 (Wed) 38.50 39.075 38.50 39.075 0
3rd Jun 2025 (Tue) 38.0175 38.50 38.0175 38.50 0
2nd Jun 2025 (Mon) 38.015 38.055 38.015 38.0175 5,460
30th May 2025 (Fri) 38.33 38.33 38.33 38.075 70
29th May 2025 (Thu) 38.4125 38.5275 38.4125 38.5275 0
28th May 2025 (Wed) 38.34 38.34 38.34 38.4125 470
27th May 2025 (Tue) 38.935 38.935 38.44 38.44 470
26th May 2025 (Mon) 38.935 38.935 38.935 38.935 0
23rd May 2025 (Fri) 38.82 38.82 38.575 38.575 0
22nd May 2025 (Thu) 39.23 39.23 38.82 38.82 0
21st May 2025 (Wed) 39.0475 39.23 39.0475 39.23 0
20th May 2025 (Tue) 38.935 38.935 38.935 39.0475 629
19th May 2025 (Mon) 39.285 39.285 39.0075 39.0075 0
FTSE 100 Latest
Value8,992.12
Change19.48