HSBC Holdings PLC (HBC2.MU)
Munich - Munich Delayed Price. Currency in EUR
Add to watchlist
At close: 08:05AM CEST
Time Period:
May 22, 2023 - May 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 21, 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | 25 |
| May 20, 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - |
| May 17, 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - |
| May 16, 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - |
| May 15, 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - |
| May 14, 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - |
| May 13, 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - |
| May 10, 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - |
| May 09, 2024 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - |
| May 09, 2024 | 1.05 Dividend | |||||
| May 08, 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 40.35 | - |
| May 07, 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 40.35 | - |
| May 06, 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 40.54 | - |
| May 03, 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 40.54 | - |
| May 02, 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 39.57 | - |
| Apr 30, 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 38.21 | - |
| Apr 29, 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 38.01 | - |
| Apr 26, 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 38.01 | - |
| Apr 25, 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 38.01 | - |
| Apr 24, 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 38.01 | - |
| Apr 23, 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 37.82 | - |
| Apr 22, 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 37.04 | - |
| Apr 19, 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 36.65 | - |
| Apr 18, 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 36.65 | - |
| Apr 17, 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 36.65 | - |
| Apr 16, 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 37.04 | - |
| Apr 15, 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 37.04 | - |
| Apr 12, 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 36.45 | - |
| Apr 11, 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 37.82 | - |
| Apr 10, 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 36.84 | - |
| Apr 09, 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 36.65 | - |
| Apr 08, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 36.06 | - |
| Apr 05, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 36.06 | - |
| Apr 04, 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 35.87 | - |
| Apr 03, 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 35.48 | - |
| Apr 02, 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 35.48 | - |
| Mar 28, 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 35.28 | - |
| Mar 27, 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 35.48 | - |
| Mar 26, 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 35.48 | - |
| Mar 25, 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 35.48 | - |
| Mar 22, 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 35.28 | - |
| Mar 21, 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 34.31 | - |
| Mar 20, 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 34.31 | - |
| Mar 19, 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 34.31 | - |
| Mar 18, 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 33.92 | - |
| Mar 15, 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 33.72 | - |
| Mar 14, 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 33.72 | - |
| Mar 13, 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 33.72 | - |
| Mar 12, 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 33.33 | - |
| Mar 11, 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 33.53 | - |
| Mar 08, 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 33.92 | - |
| Mar 07, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 34.11 | - |
| Mar 07, 2024 | 1.545 Dividend | |||||
| Mar 06, 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 33.58 | - |
| Mar 05, 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 33.21 | - |
| Mar 04, 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 33.58 | - |
| Mar 01, 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 33.77 | - |
| Feb 29, 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 32.83 | - |
| Feb 28, 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 32.83 | - |
| Feb 27, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 32.65 | - |
| Feb 26, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 32.65 | - |
| Feb 23, 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 32.46 | - |
| Feb 22, 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 32.46 | - |
| Feb 21, 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 33.95 | - |
| Feb 20, 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 34.70 | - |
| Feb 19, 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 34.70 | - |
| Feb 16, 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 34.33 | - |
| Feb 15, 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 33.95 | - |
| Feb 14, 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 33.77 | - |
| Feb 13, 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 33.77 | - |
| Feb 12, 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 33.95 | - |
| Feb 09, 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 34.14 | - |
| Feb 08, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 34.51 | - |
| Feb 07, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 34.51 | - |
| Feb 06, 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 33.95 | - |
| Feb 05, 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 33.95 | - |
| Feb 02, 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 33.95 | - |
| Feb 01, 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 33.95 | - |
| Jan 31, 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 33.95 | - |
| Jan 30, 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 33.95 | - |
| Jan 29, 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 33.95 | - |
| Jan 26, 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 33.21 | - |
| Jan 25, 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 33.02 | - |
| Jan 24, 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 32.83 | - |
| Jan 23, 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 32.46 | - |
| Jan 22, 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 32.28 | - |
| Jan 19, 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 32.28 | - |
| Jan 18, 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 32.28 | - |
| Jan 17, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 32.65 | - |
| Jan 16, 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 33.58 | - |
| Jan 15, 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 33.58 | - |
| Jan 12, 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 33.58 | - |
| Jan 11, 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 34.70 | - |
| Jan 10, 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 34.70 | - |
| Jan 09, 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 35.07 | - |
| Jan 08, 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 34.14 | - |
| Jan 05, 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 34.14 | - |
| Jan 04, 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 34.14 | - |
| Jan 03, 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 34.14 | - |
| Jan 02, 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 34.14 | - |
| *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.