HSBC Holdings PLC (HBC1.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
At close: 03:54PM CEST
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 8.26 | 8.33 | 8.25 | 8.28 | 8.28 | 100 |
| May 02, 2024 | 7.96 | 8.34 | 7.96 | 8.33 | 8.33 | 3,400 |
| Apr 30, 2024 | 7.97 | 8.24 | 7.97 | 8.16 | 8.16 | 21,916 |
| Apr 29, 2024 | 7.72 | 7.89 | 7.72 | 7.87 | 7.87 | 6,749 |
| Apr 26, 2024 | 7.76 | 7.81 | 7.67 | 7.80 | 7.80 | 100 |
| Apr 25, 2024 | 7.76 | 7.76 | 7.72 | 7.75 | 7.75 | 500 |
| Apr 24, 2024 | 7.76 | 7.81 | 7.76 | 7.76 | 7.76 | - |
| Apr 23, 2024 | 7.70 | 7.78 | 7.70 | 7.78 | 7.78 | - |
| Apr 22, 2024 | 7.51 | 7.80 | 7.51 | 7.77 | 7.77 | 3,280 |
| Apr 19, 2024 | 7.53 | 7.53 | 7.45 | 7.51 | 7.51 | - |
| Apr 18, 2024 | 7.50 | 7.56 | 7.49 | 7.54 | 7.54 | 1,500 |
| Apr 17, 2024 | 7.34 | 7.51 | 7.34 | 7.51 | 7.51 | - |
| Apr 16, 2024 | 7.53 | 7.53 | 7.45 | 7.45 | 7.45 | 4,000 |
| Apr 15, 2024 | 7.70 | 7.75 | 7.54 | 7.54 | 7.54 | 5,900 |
| Apr 12, 2024 | 7.66 | 7.71 | 7.66 | 7.71 | 7.71 | - |
| Apr 11, 2024 | 7.68 | 7.75 | 7.58 | 7.59 | 7.59 | 2 |
| Apr 10, 2024 | 7.48 | 7.77 | 7.48 | 7.76 | 7.76 | - |
| Apr 09, 2024 | 7.50 | 7.59 | 7.50 | 7.56 | 7.56 | 500 |
| Apr 08, 2024 | 7.45 | 7.57 | 7.45 | 7.51 | 7.51 | 9,149 |
| Apr 05, 2024 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | - |
| Apr 04, 2024 | 7.30 | 7.49 | 7.30 | 7.49 | 7.49 | 400 |
| Apr 03, 2024 | 7.26 | 7.31 | 7.26 | 7.31 | 7.31 | - |
| Apr 02, 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
| Mar 28, 2024 | 7.15 | 7.38 | 7.15 | 7.31 | 7.31 | 100 |
| Mar 27, 2024 | 7.20 | 7.25 | 7.20 | 7.21 | 7.21 | - |
| Mar 26, 2024 | 7.31 | 7.36 | 7.31 | 7.33 | 7.33 | - |
| Mar 25, 2024 | 7.30 | 7.32 | 7.28 | 7.30 | 7.30 | 2,250 |
| Mar 22, 2024 | 7.25 | 7.35 | 7.25 | 7.34 | 7.34 | 200 |
| Mar 21, 2024 | 7.13 | 7.31 | 7.12 | 7.31 | 7.31 | 2,200 |
| Mar 20, 2024 | 7.10 | 7.13 | 7.09 | 7.13 | 7.13 | - |
| Mar 19, 2024 | 7.05 | 7.09 | 7.05 | 7.09 | 7.09 | - |
| Mar 18, 2024 | 7.05 | 7.09 | 7.00 | 7.09 | 7.09 | 3,821 |
| Mar 15, 2024 | 6.89 | 7.10 | 6.88 | 7.10 | 7.10 | 5,070 |
| Mar 14, 2024 | 6.93 | 6.94 | 6.90 | 6.91 | 6.91 | 48,418 |
| Mar 13, 2024 | 7.01 | 7.04 | 6.95 | 7.00 | 7.00 | 100 |
| Mar 12, 2024 | 6.91 | 7.05 | 6.91 | 7.05 | 7.05 | 3,950 |
| Mar 11, 2024 | 6.91 | 6.91 | 6.80 | 6.81 | 6.81 | 3,709 |
| Mar 08, 2024 | 6.95 | 6.95 | 6.88 | 6.88 | 6.88 | 200 |
| Mar 07, 2024 | 7.00 | 7.00 | 6.91 | 6.96 | 6.96 | 2,850 |
| Mar 07, 2024 | 0.31 Dividend | |||||
| Mar 06, 2024 | 7.16 | 7.23 | 7.16 | 7.20 | 6.89 | 100 |
| Mar 05, 2024 | 7.10 | 7.20 | 7.10 | 7.19 | 6.88 | 780 |
| Mar 04, 2024 | 7.19 | 7.19 | 7.12 | 7.14 | 6.84 | 75 |
| Mar 01, 2024 | 7.20 | 7.27 | 7.19 | 7.20 | 6.89 | 150 |
| Feb 29, 2024 | 7.19 | 7.24 | 7.12 | 7.24 | 6.93 | 2,000 |
| Feb 28, 2024 | 7.07 | 7.19 | 7.07 | 7.19 | 6.88 | 200 |
| Feb 27, 2024 | 7.04 | 7.12 | 7.04 | 7.12 | 6.81 | - |
| Feb 26, 2024 | 7.11 | 7.11 | 7.02 | 7.03 | 6.72 | 9,946 |
| Feb 23, 2024 | 7.00 | 7.12 | 7.00 | 7.12 | 6.81 | 550 |
| Feb 22, 2024 | 6.89 | 6.99 | 6.89 | 6.96 | 6.66 | 2,100 |
| Feb 21, 2024 | 7.28 | 7.28 | 6.89 | 6.89 | 6.60 | 8,864 |
| Feb 20, 2024 | 7.40 | 7.56 | 7.40 | 7.55 | 7.23 | 13,035 |
| Feb 19, 2024 | 7.43 | 7.52 | 7.43 | 7.51 | 7.18 | 400 |
| Feb 16, 2024 | 7.36 | 7.49 | 7.36 | 7.49 | 7.16 | - |
| Feb 15, 2024 | 7.30 | 7.39 | 7.29 | 7.36 | 7.04 | - |
| Feb 14, 2024 | 7.25 | 7.39 | 7.25 | 7.28 | 6.97 | 210 |
| Feb 13, 2024 | 7.20 | 7.25 | 7.20 | 7.23 | 6.92 | - |
| Feb 12, 2024 | 7.20 | 7.21 | 7.14 | 7.20 | 6.89 | 5,672 |
| Feb 09, 2024 | 7.28 | 7.28 | 7.18 | 7.19 | 6.88 | - |
| Feb 08, 2024 | 7.33 | 7.38 | 7.33 | 7.34 | 7.03 | - |
| Feb 07, 2024 | 7.49 | 7.49 | 7.43 | 7.43 | 7.11 | - |
| Feb 06, 2024 | 7.28 | 7.46 | 7.28 | 7.45 | 7.13 | 10,800 |
| Feb 05, 2024 | 7.30 | 7.35 | 7.24 | 7.33 | 7.01 | 3,000 |
| Feb 02, 2024 | 7.21 | 7.31 | 7.21 | 7.30 | 6.99 | 1,000 |
| Feb 01, 2024 | 7.25 | 7.35 | 7.24 | 7.32 | 7.00 | - |
| Jan 31, 2024 | 7.24 | 7.37 | 7.20 | 7.37 | 7.06 | 1,000 |
| Jan 30, 2024 | 7.36 | 7.36 | 7.29 | 7.34 | 7.03 | 1,140 |
| Jan 29, 2024 | 7.30 | 7.37 | 7.30 | 7.32 | 7.01 | - |
| Jan 26, 2024 | 7.14 | 7.32 | 7.14 | 7.32 | 7.01 | 1,400 |
| Jan 25, 2024 | 7.16 | 7.19 | 7.14 | 7.19 | 6.88 | 50 |
| Jan 24, 2024 | 7.12 | 7.18 | 7.12 | 7.18 | 6.87 | 2,200 |
| Jan 23, 2024 | 7.05 | 7.09 | 7.03 | 7.09 | 6.78 | 1,000 |
| Jan 22, 2024 | 6.90 | 7.07 | 6.90 | 7.07 | 6.76 | 150 |
| Jan 19, 2024 | 6.95 | 6.96 | 6.93 | 6.93 | 6.63 | 2,500 |
| Jan 18, 2024 | 6.94 | 6.97 | 6.92 | 6.97 | 6.67 | 720 |
| Jan 17, 2024 | 6.93 | 6.93 | 6.86 | 6.90 | 6.61 | 1,098 |
| Jan 16, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 6.70 | 150 |
| Jan 15, 2024 | 7.03 | 7.03 | 6.99 | 6.99 | 6.69 | - |
| Jan 12, 2024 | 7.22 | 7.28 | 7.18 | 7.28 | 6.96 | 3,220 |
| Jan 11, 2024 | 7.39 | 7.42 | 7.34 | 7.35 | 7.03 | 700 |
| Jan 10, 2024 | 7.43 | 7.45 | 7.42 | 7.42 | 7.10 | - |
| Jan 09, 2024 | 7.54 | 7.54 | 7.47 | 7.48 | 7.16 | - |
| Jan 08, 2024 | 7.39 | 7.54 | 7.31 | 7.50 | 7.18 | 1,372 |
| Jan 05, 2024 | 7.39 | 7.42 | 7.39 | 7.42 | 7.10 | 1,180 |
| Jan 04, 2024 | 7.30 | 7.35 | 7.30 | 7.35 | 7.03 | 140 |
| Jan 03, 2024 | 7.36 | 7.41 | 7.30 | 7.33 | 7.01 | 5,013 |
| Jan 02, 2024 | 7.39 | 7.40 | 7.33 | 7.34 | 7.02 | 200 |
| Dec 29, 2023 | 7.30 | 7.36 | 7.30 | 7.36 | 7.04 | 140 |
| Dec 28, 2023 | 7.38 | 7.38 | 7.31 | 7.31 | 7.00 | - |
| Dec 27, 2023 | 7.29 | 7.38 | 7.29 | 7.38 | 7.06 | - |
| Dec 22, 2023 | 7.22 | 7.31 | 7.22 | 7.31 | 6.99 | 1,000 |
| Dec 21, 2023 | 7.20 | 7.27 | 7.20 | 7.22 | 6.91 | 3,200 |
| Dec 20, 2023 | 7.20 | 7.25 | 7.17 | 7.25 | 6.93 | 400 |
| Dec 19, 2023 | 7.10 | 7.22 | 7.10 | 7.22 | 6.91 | 750 |
| Dec 18, 2023 | 7.10 | 7.19 | 7.10 | 7.15 | 6.84 | 1,234 |
| Dec 15, 2023 | 7.10 | 7.15 | 7.10 | 7.13 | 6.83 | - |
| Dec 14, 2023 | 7.23 | 7.28 | 7.14 | 7.14 | 6.83 | 1,150 |
| Dec 13, 2023 | 7.20 | 7.25 | 7.20 | 7.24 | 6.93 | - |
| Dec 12, 2023 | 7.20 | 7.27 | 7.20 | 7.25 | 6.94 | - |
| Dec 11, 2023 | 7.20 | 7.23 | 7.17 | 7.18 | 6.87 | 9,084 |
| *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.