Frankfurt - Delayed Quote EUR

HSBC Holdings plc (HBC1.F)

Compare
8.08 -0.01 (-0.10%)
As of 9:57 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Oct 15, 2024 8.13 8.13 8.08 8.08 8.08 180
Oct 14, 2024 8.17 8.17 8.09 8.09 8.09 1,150
Oct 11, 2024 8.10 8.19 8.06 8.09 8.09 1,105
Oct 10, 2024 7.99 8.10 7.96 8.10 8.10 1,525
Oct 9, 2024 7.98 8.06 7.98 8.02 8.02 225
Oct 8, 2024 8.39 8.39 8.07 8.07 8.07 3,000
Oct 7, 2024 8.42 8.42 8.40 8.40 8.40 700
Oct 4, 2024 8.08 8.25 8.08 8.25 8.25 120
Oct 3, 2024 8.20 8.20 8.17 8.17 8.17 653
Oct 2, 2024 8.08 8.08 8.08 8.08 8.08 -
Oct 1, 2024 8.11 8.11 8.00 8.00 8.00 540
Sep 30, 2024 8.18 8.18 8.10 8.10 8.10 4,730
Sep 27, 2024 8.18 8.22 8.18 8.22 8.22 25
Sep 26, 2024 7.99 8.23 7.99 8.23 8.23 19,541
Sep 25, 2024 8.03 8.03 8.03 8.03 8.03 -
Sep 24, 2024 8.04 8.24 8.04 8.11 8.11 7,700
Sep 23, 2024 7.99 8.06 7.99 8.06 8.06 415
Sep 20, 2024 7.99 8.07 7.92 7.92 7.92 17,150
Sep 19, 2024 7.88 8.03 7.88 8.03 8.03 156
Sep 18, 2024 7.83 7.93 7.83 7.89 7.89 4,070
Sep 17, 2024 7.78 7.95 7.78 7.95 7.95 600
Sep 16, 2024 7.89 7.90 7.80 7.80 7.80 8,900
Sep 13, 2024 7.75 7.93 7.75 7.93 7.93 1,000
Sep 12, 2024 7.76 7.86 7.76 7.86 7.86 756
Sep 11, 2024 7.76 7.79 7.71 7.71 7.71 6,750
Sep 10, 2024 7.85 7.85 7.80 7.80 7.80 280
Sep 9, 2024 7.84 7.85 7.84 7.85 7.85 680
Sep 6, 2024 7.86 7.86 7.80 7.81 7.81 2,106
Sep 5, 2024 7.78 7.78 7.78 7.78 7.78 -
Sep 4, 2024 7.88 7.88 7.88 7.88 7.88 1,200
Sep 3, 2024 7.91 7.91 7.91 7.91 7.91 600
Sep 2, 2024 7.86 8.04 7.86 7.96 7.96 5,964
Aug 30, 2024 7.92 8.00 7.92 7.99 7.99 2,308
Aug 29, 2024 7.89 7.94 7.89 7.94 7.94 1,300
Aug 28, 2024 7.90 7.90 7.87 7.87 7.87 1,520
Aug 27, 2024 7.81 7.81 7.81 7.81 7.81 650
Aug 26, 2024 7.73 7.83 7.73 7.83 7.83 4,000
Aug 23, 2024 7.70 7.77 7.70 7.77 7.77 1,600
Aug 22, 2024 7.64 7.76 7.64 7.76 7.76 12,886
Aug 21, 2024 7.65 7.70 7.65 7.70 7.70 42
Aug 20, 2024 7.81 7.81 7.74 7.74 7.74 350
Aug 19, 2024 7.79 7.80 7.79 7.80 7.80 1,379
Aug 16, 2024 7.68 7.81 7.68 7.81 7.81 500
Aug 15, 2024 0.10 Dividend
Aug 15, 2024 7.48 7.70 7.48 7.70 7.70 2,817
Aug 14, 2024 7.70 7.70 7.61 7.61 7.51 7,322
Aug 13, 2024 7.52 7.66 7.52 7.59 7.49 820
Aug 12, 2024 7.56 7.62 7.56 7.62 7.52 3,000
Aug 9, 2024 7.55 7.59 7.55 7.57 7.47 1,779
Aug 8, 2024 7.50 7.52 7.43 7.52 7.42 3,460
Aug 7, 2024 7.47 7.61 7.47 7.61 7.51 2,092
Aug 6, 2024 7.38 7.46 7.34 7.46 7.36 3,500
Aug 5, 2024 7.48 7.54 7.21 7.54 7.44 10,410
Aug 2, 2024 7.98 7.98 7.56 7.56 7.46 1,550
Aug 1, 2024 8.32 8.40 7.98 8.02 7.91 2,297
Jul 31, 2024 8.20 8.38 8.20 8.38 8.27 1,690
Jul 30, 2024 8.02 8.02 7.98 7.98 7.88 1,700
Jul 29, 2024 7.99 8.07 7.99 8.03 7.93 1,537
Jul 26, 2024 7.84 7.99 7.84 7.99 7.89 2,250
Jul 25, 2024 7.85 7.85 7.80 7.80 7.70 1,000
Jul 24, 2024 7.93 7.93 7.91 7.93 7.82 850
Jul 23, 2024 7.86 7.95 7.86 7.92 7.82 250
Jul 22, 2024 7.99 8.00 7.99 8.00 7.89 483
Jul 19, 2024 7.82 7.86 7.82 7.85 7.75 359
Jul 18, 2024 7.91 8.00 7.91 7.96 7.86 1,257
Jul 17, 2024 7.92 8.00 7.92 8.00 7.90 2,891
Jul 16, 2024 7.99 7.99 7.99 7.99 7.88 -
Jul 15, 2024 8.06 8.06 7.98 7.98 7.88 1,750
Jul 12, 2024 7.93 8.00 7.93 8.00 7.90 3,686
Jul 11, 2024 7.96 7.96 7.96 7.96 7.86 -
Jul 10, 2024 7.97 7.97 7.97 7.97 7.87 -
Jul 9, 2024 8.02 8.02 7.97 7.97 7.87 3,100
Jul 8, 2024 8.08 8.12 7.93 8.08 7.97 5,490
Jul 5, 2024 8.11 8.11 7.99 7.99 7.88 1,076
Jul 4, 2024 8.11 8.19 8.11 8.19 8.08 2,035
Jul 3, 2024 8.07 8.11 8.07 8.11 8.00 500
Jul 2, 2024 8.11 8.17 8.11 8.17 8.07 529
Jul 1, 2024 8.20 8.20 8.20 8.20 8.10 100
Jun 28, 2024 8.13 8.24 8.13 8.24 8.13 400
Jun 27, 2024 8.15 8.23 8.15 8.17 8.06 1,170
Jun 26, 2024 8.30 8.30 8.20 8.20 8.09 515
Jun 25, 2024 8.15 8.15 8.15 8.15 8.04 -
Jun 24, 2024 8.15 8.24 8.15 8.24 8.14 2,935
Jun 21, 2024 8.27 8.27 8.13 8.13 8.02 20
Jun 20, 2024 8.17 8.25 8.17 8.22 8.11 6,925
Jun 19, 2024 8.12 8.24 8.12 8.24 8.13 7,100
Jun 18, 2024 8.05 8.17 8.05 8.13 8.02 4,002
Jun 17, 2024 8.01 8.01 8.01 8.01 7.91 -
Jun 14, 2024 8.08 8.09 8.01 8.01 7.90 4,950
Jun 13, 2024 8.07 8.07 7.99 8.03 7.93 19,329
Jun 12, 2024 7.98 8.13 7.98 8.13 8.02 3,000
Jun 11, 2024 8.26 8.26 8.26 8.26 8.15 -
Jun 10, 2024 8.22 8.30 8.22 8.28 8.17 5,440
Jun 7, 2024 8.11 8.11 8.11 8.11 8.00 8,851
Jun 6, 2024 8.07 8.20 8.07 8.20 8.09 9,360
Jun 5, 2024 8.20 8.20 8.10 8.10 8.00 145
Jun 4, 2024 8.25 8.25 8.11 8.11 8.00 1,600
Jun 3, 2024 8.17 8.30 8.17 8.30 8.19 5,250
May 31, 2024 8.17 8.20 8.11 8.18 8.08 1,700
May 30, 2024 8.09 8.09 8.09 8.09 7.98 -
May 29, 2024 8.10 8.11 8.08 8.08 7.98 3,886
May 28, 2024 8.27 8.27 8.10 8.10 7.99 470
May 27, 2024 8.23 8.33 8.23 8.33 8.22 4,800
May 24, 2024 8.15 8.15 8.15 8.15 8.04 -
May 23, 2024 8.16 8.19 8.16 8.19 8.08 1,200
May 22, 2024 8.12 8.26 8.12 8.22 8.11 800
May 21, 2024 8.13 8.15 8.13 8.15 8.04 247
May 20, 2024 8.14 8.17 8.14 8.17 8.06 100
May 17, 2024 8.08 8.16 8.08 8.16 8.06 250
May 16, 2024 8.26 8.37 8.12 8.13 8.02 3,227
May 15, 2024 8.30 8.30 8.18 8.18 8.07 2,170
May 14, 2024 8.09 8.09 8.09 8.09 7.98 -
May 13, 2024 8.17 8.17 8.11 8.11 8.00 135
May 10, 2024 8.07 8.15 8.07 8.13 8.02 226
May 9, 2024 0.10 Dividend
May 9, 2024 8.19 8.19 8.18 8.18 8.07 450
May 8, 2024 8.22 8.50 8.22 8.50 8.29 6,689
May 7, 2024 8.18 8.36 8.18 8.36 8.16 1,948
May 6, 2024 8.22 8.35 8.22 8.26 8.05 10,580
May 3, 2024 8.26 8.26 8.26 8.26 8.06 -
May 2, 2024 8.00 8.33 8.00 8.30 8.09 1,856
Apr 30, 2024 7.98 8.26 7.98 8.15 7.95 15,811
Apr 29, 2024 7.73 7.87 7.73 7.87 7.67 2,316
Apr 26, 2024 7.70 7.81 7.70 7.81 7.62 503
Apr 25, 2024 7.76 7.78 7.75 7.78 7.59 1,725
Apr 24, 2024 7.76 7.84 7.76 7.84 7.64 1,000
Apr 23, 2024 7.70 7.70 7.70 7.70 7.51 -
Apr 22, 2024 7.51 7.51 7.51 7.51 7.33 -
Apr 19, 2024 7.53 7.53 7.53 7.53 7.34 300
Apr 18, 2024 7.50 7.57 7.50 7.55 7.36 2,000
Apr 17, 2024 7.35 7.54 7.35 7.54 7.35 190
Apr 16, 2024 7.50 7.54 7.45 7.45 7.27 1,858
Apr 15, 2024 7.76 7.76 7.65 7.65 7.46 3,510
Apr 12, 2024 7.68 7.70 7.68 7.68 7.49 6,868
Apr 11, 2024 7.68 7.77 7.65 7.65 7.46 2,165
Apr 10, 2024 7.48 7.80 7.48 7.80 7.61 2,500
Apr 9, 2024 7.51 7.60 7.51 7.59 7.40 1,500
Apr 8, 2024 7.51 7.62 7.49 7.62 7.43 5,292
Apr 5, 2024 7.49 7.50 7.47 7.47 7.29 1,000
Apr 4, 2024 7.30 7.51 7.30 7.49 7.31 800
Apr 3, 2024 7.26 7.26 7.26 7.26 7.08 -
Apr 2, 2024 7.30 7.41 7.27 7.27 7.09 2,435
Mar 28, 2024 7.15 7.15 7.15 7.15 6.97 -
Mar 27, 2024 7.20 7.27 7.20 7.26 7.08 3,280
Mar 26, 2024 7.32 7.36 7.32 7.36 7.18 400
Mar 25, 2024 7.34 7.34 7.32 7.32 7.14 6,600
Mar 22, 2024 7.25 7.36 7.25 7.36 7.18 7,800
Mar 21, 2024 7.13 7.26 7.13 7.26 7.08 1,400
Mar 20, 2024 7.10 7.10 7.10 7.10 6.92 -
Mar 19, 2024 7.05 7.05 7.05 7.05 6.87 -
Mar 18, 2024 7.00 7.09 7.00 7.09 6.91 500
Mar 15, 2024 6.88 6.96 6.88 6.95 6.78 2,300
Mar 14, 2024 6.92 6.96 6.92 6.96 6.79 2,000
Mar 13, 2024 7.00 7.07 6.94 6.94 6.77 8,740
Mar 12, 2024 6.90 7.02 6.90 7.02 6.85 5,850
Mar 11, 2024 6.91 6.91 6.81 6.88 6.71 5,150
Mar 8, 2024 6.95 7.02 6.91 7.02 6.85 1,217
Mar 7, 2024 0.31 Dividend
Mar 7, 2024 7.00 7.00 6.90 6.97 6.80 1,496
Mar 6, 2024 7.18 7.20 7.18 7.20 6.72 750
Mar 5, 2024 7.12 7.20 7.10 7.20 6.72 4,325
Mar 4, 2024 7.19 7.21 7.10 7.21 6.73 4,070
Mar 1, 2024 7.16 7.16 7.16 7.16 6.68 -
Feb 29, 2024 7.29 7.29 7.29 7.29 6.80 400
Feb 28, 2024 7.07 7.15 7.07 7.15 6.67 150
Feb 27, 2024 7.05 7.12 7.04 7.08 6.61 1,320
Feb 26, 2024 7.06 7.06 7.04 7.04 6.57 300
Feb 23, 2024 7.01 7.13 7.01 7.08 6.61 4,741
Feb 22, 2024 6.90 7.01 6.90 6.99 6.53 3,874
Feb 21, 2024 7.34 7.34 6.90 6.90 6.44 15,698
Feb 20, 2024 7.40 7.55 7.40 7.55 7.05 2,550
Feb 19, 2024 7.43 7.52 7.43 7.51 7.01 1,600
Feb 16, 2024 7.36 7.43 7.36 7.42 6.92 7,168
Feb 15, 2024 7.41 7.41 7.39 7.39 6.90 607
Feb 14, 2024 7.30 7.38 7.30 7.36 6.87 2,000
Feb 13, 2024 7.20 7.26 7.20 7.26 6.78 2,960
Feb 12, 2024 7.20 7.21 7.14 7.21 6.73 10,249
Feb 9, 2024 7.28 7.28 7.28 7.28 6.79 -
Feb 8, 2024 7.34 7.36 7.34 7.36 6.86 1,000
Feb 7, 2024 7.50 7.50 7.45 7.45 6.95 180
Feb 6, 2024 7.29 7.29 7.29 7.29 6.80 -
Feb 5, 2024 7.25 7.34 7.25 7.25 6.77 1,134
Feb 2, 2024 7.21 7.31 7.21 7.28 6.79 2,500
Feb 1, 2024 7.26 7.34 7.23 7.23 6.75 3,805
Jan 31, 2024 7.25 7.38 7.25 7.38 6.89 1,610
Jan 30, 2024 7.35 7.35 7.30 7.31 6.82 1,300
Jan 29, 2024 7.36 7.37 7.33 7.33 6.84 12,150
Jan 26, 2024 7.13 7.30 7.13 7.27 6.78 1,635
Jan 25, 2024 7.15 7.20 7.15 7.20 6.72 6,000
Jan 24, 2024 7.13 7.26 7.13 7.17 6.70 5,580
Jan 23, 2024 7.05 7.11 7.05 7.11 6.64 3,645
Jan 22, 2024 6.90 7.07 6.90 7.07 6.60 10,263
Jan 19, 2024 6.95 6.95 6.93 6.94 6.48 677
Jan 18, 2024 6.95 7.06 6.95 7.06 6.59 233
Jan 17, 2024 6.90 6.90 6.86 6.86 6.40 6,673
Jan 16, 2024 7.00 7.00 7.00 7.00 6.53 1,210
Jan 15, 2024 7.17 7.17 7.00 7.00 6.53 3,377
Jan 12, 2024 7.23 7.36 7.23 7.30 6.81 7,500
Jan 11, 2024 7.39 7.39 7.34 7.34 6.85 6,800
Jan 10, 2024 7.39 7.44 7.39 7.44 6.94 6,000
Jan 9, 2024 7.55 7.55 7.55 7.55 7.05 -
Jan 8, 2024 7.29 7.52 7.29 7.51 7.01 9,100
Jan 5, 2024 7.40 7.41 7.40 7.41 6.91 564
Jan 4, 2024 7.30 7.35 7.30 7.35 6.86 837
Jan 3, 2024 7.37 7.37 7.35 7.35 6.86 1,200
Jan 2, 2024 7.39 7.39 7.32 7.32 6.83 4,672
Dec 29, 2023 7.30 7.45 7.30 7.45 6.95 1,260
Dec 28, 2023 7.39 7.47 7.30 7.30 6.81 2,120
Dec 27, 2023 7.35 7.38 7.33 7.33 6.84 1,370
Dec 22, 2023 7.22 7.36 7.22 7.36 6.87 1,285
Dec 21, 2023 7.20 7.25 7.15 7.15 6.67 26,280
Dec 20, 2023 7.21 7.30 7.21 7.30 6.81 1,000
Dec 19, 2023 7.09 7.19 7.09 7.19 6.71 4,500
Dec 18, 2023 7.17 7.20 7.17 7.20 6.72 1,925
Dec 15, 2023 7.10 7.19 7.10 7.18 6.71 2,400
Dec 14, 2023 7.27 7.27 7.17 7.17 6.70 5,600
Dec 13, 2023 7.20 7.20 7.20 7.20 6.72 -
Dec 12, 2023 7.20 7.30 7.20 7.30 6.81 8,370
Dec 11, 2023 7.20 7.26 7.20 7.26 6.77 1,200
Dec 8, 2023 7.12 7.23 7.12 7.23 6.75 1,988
Dec 7, 2023 7.10 7.20 7.10 7.18 6.70 3,851
Dec 6, 2023 7.03 7.03 7.03 7.03 6.56 -
Dec 5, 2023 7.02 7.10 7.02 7.10 6.63 400
Dec 4, 2023 7.20 7.20 7.07 7.07 6.60 6,150
Dec 1, 2023 6.95 7.05 6.95 7.05 6.58 5,980
Nov 30, 2023 6.92 7.02 6.92 7.02 6.55 12,121
Nov 29, 2023 7.00 7.00 6.88 6.88 6.42 1,355
Nov 28, 2023 6.98 7.02 6.98 7.02 6.55 1,100
Nov 27, 2023 7.02 7.04 6.99 7.04 6.57 3,960
Nov 24, 2023 7.04 7.04 6.99 7.01 6.54 4,040
Nov 23, 2023 7.02 7.07 7.02 7.07 6.59 2,000
Nov 22, 2023 6.98 7.02 6.98 7.02 6.55 930
Nov 21, 2023 7.10 7.10 7.10 7.10 6.63 -
Nov 20, 2023 7.05 7.07 7.05 7.07 6.60 500
Nov 17, 2023 7.01 7.05 7.01 7.05 6.58 1,118
Nov 16, 2023 7.07 7.07 7.04 7.04 6.57 710
Nov 15, 2023 7.03 7.14 7.03 7.14 6.67 47
Nov 14, 2023 7.00 7.00 6.97 6.99 6.53 2,790
Nov 13, 2023 6.88 7.02 6.88 7.02 6.55 170
Nov 10, 2023 6.94 6.99 6.94 6.99 6.52 429
Nov 9, 2023 0.10 Dividend
Nov 9, 2023 6.92 6.98 6.87 6.98 6.52 3,502
Nov 8, 2023 7.01 7.06 7.01 7.06 6.50 80
Nov 7, 2023 7.10 7.10 7.10 7.10 6.53 -
Nov 6, 2023 7.00 7.19 7.00 7.19 6.62 6,153
Nov 3, 2023 6.99 7.01 6.99 7.01 6.45 500
Nov 2, 2023 6.84 6.91 6.84 6.91 6.36 500
Nov 1, 2023 6.91 6.91 6.90 6.90 6.35 250
Oct 31, 2023 6.75 7.01 6.75 7.01 6.45 1,610
Oct 30, 2023 6.90 6.95 6.74 6.74 6.20 3,823
Oct 27, 2023 7.05 7.05 7.03 7.03 6.47 470
Oct 26, 2023 7.12 7.12 6.90 6.99 6.43 1,500
Oct 25, 2023 7.04 7.04 7.04 7.04 6.48 -
Oct 24, 2023 7.13 7.13 7.07 7.09 6.52 7,200
Oct 23, 2023 7.10 7.10 7.08 7.08 6.51 1,050
Oct 20, 2023 7.26 7.26 7.20 7.20 6.63 300
Oct 19, 2023 7.45 7.45 7.34 7.34 6.76 2,298
Oct 18, 2023 7.51 7.51 7.51 7.51 6.91 -
Oct 17, 2023 7.51 7.51 7.51 7.51 6.91 -
Oct 16, 2023 7.51 7.58 7.51 7.58 6.97 1,024

Related Tickers

WBC.MU Westpac Banking Corp
18.96
+1.33%
 
NABZY National Australia Bank Limited
12.91
+0.08%
 
WEBNF Westpac Banking Corporation
21.00
0.00%
 
WBC.NZ Westpac Banking Corporation
34.91
+1.93%
 
ABN.AS ABN AMRO Bank N.V.
15.76
-0.47%
 
INGA.AS ING Groep N.V.
15.94
-0.08%
 
WBC.AX Westpac Banking Corporation
31.56
+1.64%
 
ING ING Groep N.V.
17.37
-0.23%
 
RY.TO Royal Bank of Canada
170.38
+2.01%