XETRA - Delayed Quote EUR

HSBC Holdings plc (HBC1.DE)

Compare
9.79
-0.01
(-0.10%)
As of 1:51:01 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 23, 20259.819.839.789.799.79220,894
Jan 22, 20259.869.889.779.809.801,256,013
Jan 21, 202510.0010.0010.0010.0010.00-
Jan 20, 20259.8610.009.8310.0010.0038,269
Jan 17, 20259.799.879.779.839.83387,732
Jan 16, 20259.729.839.719.789.78769,689
Jan 15, 20259.579.739.579.639.63631,604
Jan 14, 20259.619.629.549.579.57280,964
Jan 13, 20259.559.619.469.609.60111,351
Jan 10, 20259.659.669.559.609.6099,473
Jan 9, 20259.519.689.509.599.5943,144
Jan 8, 20259.549.629.499.559.5564,404
Jan 7, 20259.389.469.339.429.42343,849
Jan 6, 20259.519.569.499.549.5488,790
Jan 3, 20259.469.569.469.509.5041,051
Jan 2, 20259.469.549.359.539.5363,874
Dec 30, 20249.439.489.429.459.4528,950
Dec 27, 20249.379.469.359.469.4619,416
Dec 23, 20249.339.349.259.279.2720,952
Dec 20, 20249.219.269.089.249.2444,254
Dec 19, 20249.259.319.229.319.3151,959
Dec 18, 20249.269.379.269.379.3768,038
Dec 17, 20249.299.309.199.229.2230,693
Dec 16, 20249.279.299.239.269.2622,106
Dec 13, 20249.259.299.219.299.2923,288
Dec 12, 20249.249.299.229.269.2665,071
Dec 11, 20249.189.259.179.249.2418,262
Dec 10, 20249.129.129.129.129.12-
Dec 9, 20249.119.159.089.129.1236,428
Dec 6, 20249.109.149.019.039.0349,076
Dec 5, 20249.089.139.069.139.1328,008
Dec 4, 20249.059.069.029.049.0412,467
Dec 3, 20249.039.099.009.029.02262,379
Dec 2, 20248.918.988.908.948.9465,741
Nov 29, 20248.888.908.858.898.89273,429
Nov 28, 20248.858.858.858.858.85-
Nov 27, 20248.878.898.768.858.85494,009
Nov 26, 20248.888.888.848.868.86462,772
Nov 25, 20248.798.798.798.798.79-
Nov 22, 20248.858.858.708.798.7983,189
Nov 21, 20248.788.838.728.828.8258,485
Nov 20, 20248.768.798.728.768.7650,253
Nov 19, 20248.808.808.618.748.7453,749
Nov 18, 20248.668.778.668.778.7729,015
Nov 15, 20248.568.698.568.668.6625,548
Nov 14, 20248.508.578.508.568.5633,693
Nov 13, 20248.488.508.428.508.5028,178
Nov 12, 20248.468.468.388.398.3916,848
Nov 11, 20248.538.538.458.528.5235,928
Nov 8, 20248.618.618.368.368.3624,930
Nov 7, 2024 0.10 Dividend
Nov 7, 20248.758.758.668.668.6658,257
Nov 6, 20248.708.828.678.768.6686,872
Nov 5, 20248.598.688.598.668.5742,860
Nov 4, 20248.568.658.568.618.5174,994
Nov 1, 20248.528.598.498.548.4529,546
Oct 31, 20248.588.618.478.508.4175,347
Oct 30, 20248.618.638.528.538.43144,896
Oct 29, 20248.578.798.558.668.56189,066
Oct 28, 20248.318.398.268.378.2872,332
Oct 25, 20248.258.318.248.268.16139,165
Oct 24, 20248.258.308.228.238.1325,896
Oct 23, 20248.278.308.198.218.1145,573
Oct 22, 20248.158.248.128.248.1522,101
Oct 21, 20248.198.228.158.168.0723,083
Oct 18, 20248.228.268.188.248.1446,728
Oct 17, 20248.108.228.098.208.1197,848
Oct 16, 20248.118.138.058.098.0048,538
Oct 15, 20248.088.118.048.098.00351,246
Oct 14, 20248.098.168.068.168.0655,297
Oct 11, 20248.108.128.058.118.0229,485
Oct 10, 20248.108.118.068.097.9961,219
Oct 9, 20248.018.078.018.067.9747,605
Oct 8, 20248.148.147.998.007.91148,999
Oct 7, 20248.348.388.308.328.2332,168
Oct 4, 20248.188.378.178.338.2322,448
Oct 3, 20248.188.238.148.228.1233,538
Oct 2, 20248.148.218.108.198.0973,920
Oct 1, 20248.138.137.988.037.9439,048
Sep 30, 20248.148.198.078.118.0236,536
Sep 27, 20248.228.258.198.238.1325,945
Sep 26, 20248.148.238.148.228.1241,915
Sep 25, 20248.078.128.008.027.9347,450
Sep 24, 20248.178.268.128.138.04269,581
Sep 23, 20248.028.117.998.108.0131,628
Sep 20, 20248.008.027.927.947.8568,358
Sep 19, 20247.968.057.958.047.9556,026
Sep 18, 20247.907.927.877.887.7932,619
Sep 17, 20247.947.997.897.907.8140,053
Sep 16, 20247.827.847.747.827.7364,853
Sep 13, 20247.887.907.847.877.7826,433
Sep 12, 20247.887.917.777.827.7366,403
Sep 11, 20247.797.837.707.737.64171,095
Sep 10, 20247.897.947.747.767.6737,923
Sep 9, 20247.837.967.827.897.8060,231
Sep 6, 20247.857.897.717.757.6683,697
Sep 5, 20247.847.977.847.927.8364,846
Sep 4, 20247.807.927.777.877.78134,168
Sep 3, 20247.967.967.847.887.79134,178
Sep 2, 20247.968.037.957.987.89100,223
Aug 30, 20248.008.007.947.977.88154,318
Aug 29, 20247.897.967.897.917.8246,479
Aug 28, 20247.907.907.837.887.7941,129
Aug 27, 20247.857.917.827.897.8036,061
Aug 26, 20247.797.867.747.827.73-
Aug 23, 20247.767.807.757.797.70346,967
Aug 22, 20247.717.787.707.767.6860,885
Aug 21, 20247.677.747.677.737.6430,081
Aug 20, 20247.817.827.687.697.60106,859
Aug 19, 20247.767.857.757.837.74244,575
Aug 16, 20247.767.797.747.767.6737,152
Aug 15, 2024 0.10 Dividend
Aug 15, 20247.577.747.577.747.6527,828
Aug 14, 20247.637.657.627.637.4551,704
Aug 13, 20247.657.657.607.627.43526,721
Aug 12, 20247.617.647.587.587.3970,407
Aug 9, 20247.567.607.517.567.38597,416
Aug 8, 20247.407.557.397.527.34846,934
Aug 7, 20247.457.587.447.527.34416,408
Aug 6, 20247.437.447.317.367.18463,918
Aug 5, 20247.267.357.157.357.17391,881
Aug 2, 20247.797.847.497.537.341,490,509
Aug 1, 20248.238.237.807.847.65215,115
Jul 31, 20248.278.408.238.378.17420,832
Jul 30, 20247.958.087.948.087.88275,481
Jul 29, 20247.978.077.978.007.801,686,382
Jul 26, 20247.897.947.857.937.73967,554
Jul 25, 20247.867.907.767.897.69458,543
Jul 24, 20247.927.967.887.947.7444,056
Jul 23, 20247.927.977.917.977.7810,450
Jul 22, 20247.947.997.917.977.7767,262
Jul 19, 20247.847.877.837.877.6880,014
Jul 18, 20248.028.037.927.937.73182,816
Jul 17, 20247.937.977.927.967.77445,930
Jul 16, 20247.957.977.877.947.75359,594
Jul 15, 20247.968.017.937.947.74114,629
Jul 12, 20248.078.078.008.037.8332,351
Jul 11, 20248.008.067.968.007.8050,922
Jul 10, 20247.967.997.917.997.80116,467
Jul 9, 20247.947.987.877.957.7679,782
Jul 8, 20247.968.087.948.007.81109,787
Jul 5, 20248.128.127.978.017.8197,851
Jul 4, 20248.228.278.198.218.0122,538
Jul 3, 20248.168.208.098.137.9366,882
Jul 2, 20248.188.198.138.177.9720,388
Jul 1, 20248.198.198.158.167.9720,316
Jun 28, 20248.258.288.118.117.9117,147
Jun 27, 20248.198.248.188.187.9852,816
Jun 26, 20248.228.238.158.177.9712,490
Jun 25, 20248.218.228.158.157.9524,210
Jun 24, 20248.108.258.108.208.0027,175
Jun 21, 20248.228.238.118.117.9127,314
Jun 20, 20248.258.298.228.288.0893,611
Jun 19, 20248.208.278.188.278.0758,780
Jun 18, 20248.178.188.118.157.9570,576
Jun 17, 20248.138.168.078.127.9221,440
Jun 14, 20248.078.108.008.067.8669,434
Jun 13, 20248.088.098.008.027.8262,948
Jun 12, 20248.158.208.108.117.9125,592
Jun 11, 20248.238.238.038.087.88240,430
Jun 10, 20248.218.298.208.268.06118,836
Jun 7, 20248.188.278.128.238.0330,773
Jun 6, 20248.118.198.108.187.9848,614
Jun 5, 20248.098.158.058.107.90407,812
Jun 4, 20248.158.188.098.167.9639,083
Jun 3, 20248.258.258.198.208.0068,371
May 31, 20248.208.208.168.197.9931,287
May 30, 20248.118.198.118.197.9928,966
May 29, 20248.128.158.068.107.9034,893
May 28, 20248.198.208.088.127.9275,745
May 27, 20248.388.388.268.268.0610,890
May 24, 20248.128.238.098.187.9827,354
May 23, 20248.258.258.128.147.9440,153
May 22, 20248.228.278.178.187.9844,972
May 21, 20248.138.228.128.228.0228,118
May 20, 20248.178.198.158.187.9884,337
May 17, 20248.208.238.068.208.0055,913
May 16, 20248.288.358.068.177.97426,207
May 15, 20248.308.308.208.208.0147,924
May 14, 20248.218.268.218.268.0653,670
May 13, 20248.098.158.098.157.9551,949
May 10, 20248.108.188.098.137.9335,373
May 9, 2024 0.21 Dividend
May 9, 20248.168.178.058.057.8538,296
May 8, 20248.448.448.388.428.0185,425
May 7, 20248.328.398.318.347.94149,530
May 6, 20248.308.428.248.247.8433,334
May 3, 20248.318.398.268.267.8533,980
May 2, 20248.308.368.268.267.86158,734
Apr 30, 20248.008.268.008.117.71243,618
Apr 29, 20247.797.907.797.897.501,091,238
Apr 26, 20247.787.827.787.817.4334,421
Apr 25, 20247.787.797.727.767.3823,094
Apr 24, 20247.817.827.757.767.3864,788
Apr 23, 20247.797.847.747.847.4623,584
Apr 22, 20247.677.817.667.817.4364,342
Apr 19, 20247.517.597.467.587.2134,747
Apr 18, 20247.547.617.527.617.2433,667
Apr 17, 20247.447.557.447.527.1524,662
Apr 16, 20247.577.577.417.417.0561,866
Apr 15, 20247.697.767.667.707.32125,989
Apr 12, 20247.647.757.647.667.29234,435
Apr 11, 20247.777.777.587.627.2540,334
Apr 10, 20247.647.817.647.767.3840,926
Apr 9, 20247.547.627.547.557.1812,947
Apr 8, 20247.517.637.487.557.1833,271
Apr 5, 20247.457.487.437.487.114,443
Apr 4, 20247.447.547.437.497.13122,907
Apr 3, 20247.297.397.297.377.0120,633
Apr 2, 20247.457.457.287.336.9749,629
Mar 28, 20247.267.357.267.316.9518,078
Mar 27, 20247.267.287.187.196.8427,742
Mar 26, 20247.357.387.337.356.9921,849
Mar 25, 20247.317.357.287.326.9641,298
Mar 22, 20247.267.357.267.336.9721,887
Mar 21, 20247.207.307.207.306.9419,979
Mar 20, 20247.097.177.077.176.8260,848
Mar 19, 20247.077.137.077.136.7828,378
Mar 18, 20247.057.137.057.126.7839,565
Mar 15, 20246.927.056.927.056.7134,805
Mar 14, 20246.966.966.886.946.60113,950
Mar 13, 20246.977.066.946.956.6178,836
Mar 12, 20246.926.996.906.996.65180,099
Mar 11, 20246.846.886.796.836.50219,877
Mar 8, 20246.956.966.886.906.56138,848
Mar 7, 2024 0.31 Dividend
Mar 7, 20246.906.996.896.996.65193,996
Mar 6, 20247.137.237.137.236.5858,429
Mar 5, 20247.127.227.087.216.5683,061
Mar 4, 20247.187.197.117.196.54101,496
Mar 1, 20247.237.317.197.196.5552,688
Feb 29, 20247.167.287.167.246.5954,765
Feb 28, 20247.147.207.127.136.4981,384
Feb 27, 20247.087.167.077.076.4460,597
Feb 26, 20247.097.097.007.056.41130,546
Feb 23, 20247.077.117.057.086.45180,386
Feb 22, 20247.037.066.937.016.38259,263
Feb 21, 20247.147.146.896.946.32591,774
Feb 20, 20247.497.577.497.546.86113,580
Feb 19, 20247.477.547.297.296.6425,137
Feb 16, 20247.417.517.417.506.8339,810
Feb 15, 20247.377.417.357.386.7262,938
Feb 14, 20247.357.407.297.296.6459,630
Feb 13, 20247.227.307.217.216.5736,929
Feb 12, 20247.187.237.137.206.5548,091
Feb 9, 20247.317.317.187.186.546,987
Feb 8, 20247.407.407.287.286.6336,024
Feb 7, 20247.457.497.407.406.749,735
Feb 6, 20247.417.487.417.456.7844,775
Feb 5, 20247.327.377.287.286.6238,726
Feb 2, 20247.297.327.257.306.6434,905
Feb 1, 20247.297.367.227.256.6045,510
Jan 31, 20247.337.397.307.306.6532,386
Jan 30, 20247.337.367.297.366.7035,593
Jan 29, 20247.347.387.327.346.6860,265
Jan 26, 20247.277.337.257.276.6246,870
Jan 25, 20247.167.227.137.156.5185,060
Jan 24, 20247.147.217.127.136.49138,951
Jan 23, 20247.057.127.047.076.4371,854

Related Tickers

Waiting for permission
Allow microphone access to enable voice search

Try again.