Hang Seng Bank Limited (HSB.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 08:08AM CEST. Market open.
Time Period:
Jun 03, 2023 - Jun 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 03, 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 502 |
| May 31, 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
| May 30, 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
| May 29, 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| May 28, 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
| May 27, 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
| May 24, 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| May 23, 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
| May 22, 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| May 21, 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
| May 20, 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
| May 17, 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
| May 16, 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| May 15, 2024 | 12.60 | 12.80 | 12.60 | 12.80 | 12.80 | 502 |
| May 14, 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
| May 14, 2024 | 1.2 Dividend | |||||
| May 13, 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 11.70 | - |
| May 10, 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 11.61 | - |
| May 09, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 11.34 | - |
| May 08, 2024 | 12.60 | 12.80 | 12.60 | 12.80 | 11.61 | 100 |
| May 07, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 11.34 | - |
| May 06, 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 11.25 | - |
| May 03, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 11.34 | - |
| May 02, 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 11.25 | - |
| Apr 30, 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 11.16 | - |
| Apr 29, 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 11.25 | - |
| Apr 26, 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 11.07 | - |
| Apr 25, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 10.88 | 1,000 |
| Apr 24, 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 10.70 | - |
| Apr 23, 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 10.61 | - |
| Apr 22, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 10.43 | - |
| Apr 19, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 10.34 | - |
| Apr 18, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 10.34 | - |
| Apr 17, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 10.34 | - |
| Apr 16, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 10.25 | - |
| Apr 15, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 10.43 | - |
| Apr 12, 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 10.61 | - |
| Apr 11, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 10.52 | - |
| Apr 10, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 10.52 | - |
| Apr 09, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 9.98 | - |
| Apr 08, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 9.61 | - |
| Apr 05, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 9.52 | - |
| Apr 04, 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 9.34 | - |
| Apr 03, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 9.52 | - |
| Apr 02, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 9.52 | - |
| Mar 28, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.07 | - |
| Mar 27, 2024 | 10.00 | 10.30 | 10.00 | 10.30 | 9.34 | 100 |
| Mar 26, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 9.25 | - |
| Mar 25, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 9.16 | - |
| Mar 22, 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 9.34 | - |
| Mar 21, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 9.43 | - |
| Mar 20, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 9.16 | - |
| Mar 19, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 9.16 | - |
| Mar 18, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 9.16 | - |
| Mar 15, 2024 | 10.30 | 10.50 | 10.30 | 10.50 | 9.52 | 146 |
| Mar 14, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 9.25 | - |
| Mar 13, 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 9.34 | - |
| Mar 12, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 9.25 | - |
| Mar 11, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.07 | - |
| Mar 08, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.07 | - |
| Mar 07, 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 8.98 | - |
| Mar 06, 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.02 | - |
| Mar 05, 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 8.98 | - |
| Mar 05, 2024 | 3.2 Dividend | |||||
| Mar 04, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 6.71 | - |
| Mar 01, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 6.58 | - |
| Feb 29, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 6.65 | - |
| Feb 28, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 6.58 | - |
| Feb 27, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 6.58 | - |
| Feb 26, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 6.65 | - |
| Feb 23, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 6.71 | - |
| Feb 22, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 6.71 | - |
| Feb 21, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 6.58 | - |
| Feb 20, 2024 | 9.55 | 9.75 | 9.55 | 9.75 | 6.17 | 314 |
| Feb 19, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 6.02 | - |
| Feb 16, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 6.17 | - |
| Feb 15, 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 6.08 | - |
| Feb 14, 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 6.05 | - |
| Feb 13, 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 5.89 | - |
| Feb 12, 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 5.89 | - |
| Feb 09, 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 5.89 | - |
| Feb 08, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 6.02 | - |
| Feb 07, 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 6.08 | - |
| Feb 06, 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 6.05 | - |
| Feb 05, 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 5.95 | - |
| Feb 02, 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 5.95 | - |
| Feb 01, 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 6.05 | - |
| Jan 31, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 6.02 | - |
| Jan 30, 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 6.08 | - |
| Jan 29, 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 6.21 | - |
| Jan 26, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 6.17 | - |
| Jan 25, 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 6.14 | - |
| Jan 24, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 6.02 | - |
| Jan 23, 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 5.92 | - |
| Jan 22, 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 5.83 | - |
| Jan 19, 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 6.08 | - |
| Jan 18, 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 6.11 | - |
| Jan 17, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 6.02 | - |
| Jan 16, 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 6.14 | - |
| Jan 15, 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 6.21 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.