HSBC Holdings plc (HBC1.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 08:05AM CEST
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | - |
| May 02, 2024 | 8.00 | 8.33 | 8.00 | 8.30 | 8.30 | 1,856 |
| Apr 30, 2024 | 7.98 | 8.26 | 7.98 | 8.15 | 8.15 | 15,811 |
| Apr 29, 2024 | 7.73 | 7.87 | 7.73 | 7.87 | 7.87 | 2,316 |
| Apr 26, 2024 | 7.70 | 7.81 | 7.70 | 7.81 | 7.81 | 503 |
| Apr 25, 2024 | 7.76 | 7.78 | 7.75 | 7.78 | 7.78 | 1,725 |
| Apr 24, 2024 | 7.76 | 7.84 | 7.76 | 7.84 | 7.84 | 1,000 |
| Apr 23, 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
| Apr 22, 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - |
| Apr 19, 2024 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | 300 |
| Apr 18, 2024 | 7.50 | 7.57 | 7.50 | 7.55 | 7.55 | 2,000 |
| Apr 17, 2024 | 7.35 | 7.54 | 7.35 | 7.54 | 7.54 | 190 |
| Apr 16, 2024 | 7.50 | 7.54 | 7.45 | 7.45 | 7.45 | 1,858 |
| Apr 15, 2024 | 7.76 | 7.76 | 7.65 | 7.65 | 7.65 | 3,510 |
| Apr 12, 2024 | 7.68 | 7.70 | 7.68 | 7.68 | 7.68 | 6,868 |
| Apr 11, 2024 | 7.68 | 7.77 | 7.65 | 7.65 | 7.65 | 2,165 |
| Apr 10, 2024 | 7.48 | 7.80 | 7.48 | 7.80 | 7.80 | 2,500 |
| Apr 09, 2024 | 7.51 | 7.60 | 7.51 | 7.59 | 7.59 | 1,500 |
| Apr 08, 2024 | 7.51 | 7.62 | 7.49 | 7.62 | 7.62 | 5,292 |
| Apr 05, 2024 | 7.49 | 7.50 | 7.47 | 7.47 | 7.47 | 1,000 |
| Apr 04, 2024 | 7.30 | 7.51 | 7.30 | 7.49 | 7.49 | 800 |
| Apr 03, 2024 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | - |
| Apr 02, 2024 | 7.30 | 7.41 | 7.27 | 7.27 | 7.27 | 2,435 |
| Mar 28, 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
| Mar 27, 2024 | 7.20 | 7.27 | 7.20 | 7.26 | 7.26 | 3,280 |
| Mar 26, 2024 | 7.32 | 7.36 | 7.32 | 7.36 | 7.36 | 400 |
| Mar 25, 2024 | 7.34 | 7.34 | 7.32 | 7.32 | 7.32 | 6,600 |
| Mar 22, 2024 | 7.25 | 7.36 | 7.25 | 7.36 | 7.36 | 7,800 |
| Mar 21, 2024 | 7.13 | 7.26 | 7.13 | 7.26 | 7.26 | 1,400 |
| Mar 20, 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - |
| Mar 19, 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - |
| Mar 18, 2024 | 7.00 | 7.09 | 7.00 | 7.09 | 7.09 | 500 |
| Mar 15, 2024 | 6.88 | 6.96 | 6.88 | 6.95 | 6.95 | 2,300 |
| Mar 14, 2024 | 6.92 | 6.96 | 6.92 | 6.96 | 6.96 | 2,000 |
| Mar 13, 2024 | 7.00 | 7.07 | 6.94 | 6.94 | 6.94 | 8,740 |
| Mar 12, 2024 | 6.90 | 7.02 | 6.90 | 7.02 | 7.02 | 5,850 |
| Mar 11, 2024 | 6.91 | 6.91 | 6.81 | 6.88 | 6.88 | 5,150 |
| Mar 08, 2024 | 6.95 | 7.02 | 6.91 | 7.02 | 7.02 | 1,217 |
| Mar 07, 2024 | 7.00 | 7.00 | 6.90 | 6.97 | 6.97 | 1,496 |
| Mar 07, 2024 | 0.31 Dividend | |||||
| Mar 06, 2024 | 7.18 | 7.20 | 7.18 | 7.20 | 6.89 | 750 |
| Mar 05, 2024 | 7.12 | 7.20 | 7.10 | 7.20 | 6.89 | 4,325 |
| Mar 04, 2024 | 7.19 | 7.21 | 7.10 | 7.21 | 6.90 | 4,070 |
| Mar 01, 2024 | 7.16 | 7.16 | 7.16 | 7.16 | 6.85 | - |
| Feb 29, 2024 | 7.29 | 7.29 | 7.29 | 7.29 | 6.97 | 400 |
| Feb 28, 2024 | 7.07 | 7.15 | 7.07 | 7.15 | 6.84 | 150 |
| Feb 27, 2024 | 7.05 | 7.12 | 7.04 | 7.08 | 6.77 | 1,320 |
| Feb 26, 2024 | 7.06 | 7.06 | 7.04 | 7.04 | 6.73 | 300 |
| Feb 23, 2024 | 7.01 | 7.13 | 7.01 | 7.08 | 6.78 | 4,741 |
| Feb 22, 2024 | 6.90 | 7.01 | 6.90 | 6.99 | 6.69 | 3,874 |
| Feb 21, 2024 | 7.34 | 7.34 | 6.90 | 6.90 | 6.60 | 15,698 |
| Feb 20, 2024 | 7.40 | 7.55 | 7.40 | 7.55 | 7.23 | 2,550 |
| Feb 19, 2024 | 7.43 | 7.52 | 7.43 | 7.51 | 7.19 | 1,600 |
| Feb 16, 2024 | 7.36 | 7.43 | 7.36 | 7.42 | 7.10 | 7,168 |
| Feb 15, 2024 | 7.41 | 7.41 | 7.39 | 7.39 | 7.07 | 607 |
| Feb 14, 2024 | 7.30 | 7.38 | 7.30 | 7.36 | 7.04 | 2,000 |
| Feb 13, 2024 | 7.20 | 7.26 | 7.20 | 7.26 | 6.95 | 2,960 |
| Feb 12, 2024 | 7.20 | 7.21 | 7.14 | 7.21 | 6.90 | 10,249 |
| Feb 09, 2024 | 7.28 | 7.28 | 7.28 | 7.28 | 6.97 | - |
| Feb 08, 2024 | 7.34 | 7.36 | 7.34 | 7.36 | 7.04 | 1,000 |
| Feb 07, 2024 | 7.50 | 7.50 | 7.45 | 7.45 | 7.13 | 180 |
| Feb 06, 2024 | 7.29 | 7.29 | 7.29 | 7.29 | 6.97 | - |
| Feb 05, 2024 | 7.25 | 7.34 | 7.25 | 7.25 | 6.94 | 1,134 |
| Feb 02, 2024 | 7.21 | 7.31 | 7.21 | 7.28 | 6.97 | 2,500 |
| Feb 01, 2024 | 7.26 | 7.34 | 7.23 | 7.23 | 6.92 | 3,805 |
| Jan 31, 2024 | 7.25 | 7.38 | 7.25 | 7.38 | 7.06 | 1,610 |
| Jan 30, 2024 | 7.35 | 7.35 | 7.30 | 7.31 | 6.99 | 1,300 |
| Jan 29, 2024 | 7.36 | 7.37 | 7.33 | 7.33 | 7.01 | 12,150 |
| Jan 26, 2024 | 7.13 | 7.30 | 7.13 | 7.27 | 6.96 | 1,635 |
| Jan 25, 2024 | 7.15 | 7.20 | 7.15 | 7.20 | 6.89 | 6,000 |
| Jan 24, 2024 | 7.13 | 7.26 | 7.13 | 7.17 | 6.86 | 5,580 |
| Jan 23, 2024 | 7.05 | 7.11 | 7.05 | 7.11 | 6.81 | 3,645 |
| Jan 22, 2024 | 6.90 | 7.07 | 6.90 | 7.07 | 6.77 | 10,263 |
| Jan 19, 2024 | 6.95 | 6.95 | 6.93 | 6.94 | 6.64 | 677 |
| Jan 18, 2024 | 6.95 | 7.06 | 6.95 | 7.06 | 6.76 | 233 |
| Jan 17, 2024 | 6.90 | 6.90 | 6.86 | 6.86 | 6.56 | 6,673 |
| Jan 16, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 6.70 | 1,210 |
| Jan 15, 2024 | 7.17 | 7.17 | 7.00 | 7.00 | 6.70 | 3,377 |
| Jan 12, 2024 | 7.23 | 7.36 | 7.23 | 7.30 | 6.99 | 7,500 |
| Jan 11, 2024 | 7.39 | 7.39 | 7.34 | 7.34 | 7.03 | 6,800 |
| Jan 10, 2024 | 7.39 | 7.44 | 7.39 | 7.44 | 7.12 | 6,000 |
| Jan 09, 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.22 | - |
| Jan 08, 2024 | 7.29 | 7.52 | 7.29 | 7.51 | 7.18 | 9,100 |
| Jan 05, 2024 | 7.40 | 7.41 | 7.40 | 7.41 | 7.09 | 564 |
| Jan 04, 2024 | 7.30 | 7.35 | 7.30 | 7.35 | 7.03 | 837 |
| Jan 03, 2024 | 7.37 | 7.37 | 7.35 | 7.35 | 7.04 | 1,200 |
| Jan 02, 2024 | 7.39 | 7.39 | 7.32 | 7.32 | 7.00 | 4,672 |
| Dec 29, 2023 | 7.30 | 7.45 | 7.30 | 7.45 | 7.12 | 1,260 |
| Dec 28, 2023 | 7.39 | 7.47 | 7.30 | 7.30 | 6.99 | 2,120 |
| Dec 27, 2023 | 7.35 | 7.38 | 7.33 | 7.33 | 7.02 | 1,370 |
| Dec 22, 2023 | 7.22 | 7.36 | 7.22 | 7.36 | 7.04 | 1,285 |
| Dec 21, 2023 | 7.20 | 7.25 | 7.15 | 7.15 | 6.84 | 26,280 |
| Dec 20, 2023 | 7.21 | 7.30 | 7.21 | 7.30 | 6.98 | 1,000 |
| Dec 19, 2023 | 7.09 | 7.19 | 7.09 | 7.19 | 6.88 | 4,500 |
| Dec 18, 2023 | 7.17 | 7.20 | 7.17 | 7.20 | 6.89 | 1,925 |
| Dec 15, 2023 | 7.10 | 7.19 | 7.10 | 7.18 | 6.88 | 2,400 |
| Dec 14, 2023 | 7.27 | 7.27 | 7.17 | 7.17 | 6.86 | 5,600 |
| Dec 13, 2023 | 7.20 | 7.20 | 7.20 | 7.20 | 6.89 | - |
| Dec 12, 2023 | 7.20 | 7.30 | 7.20 | 7.30 | 6.99 | 8,370 |
| Dec 11, 2023 | 7.20 | 7.26 | 7.20 | 7.26 | 6.94 | 1,200 |
| *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.