Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Frankfurt - Delayed Quote EUR

HSBC Holdings plc (HBC1.F)

Compare
11.37
+0.17
+(1.54%)
At close: February 28 at 7:52:18 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 28, 202511.2011.4711.2011.3711.372,629
Feb 27, 202511.0411.2011.0411.2011.20700
Feb 26, 202510.9510.9510.8510.9310.936,229
Feb 25, 202510.6211.0010.6211.0011.004,398
Feb 24, 202510.9110.9110.6310.6410.6411,616
Feb 21, 202510.6910.7910.6910.7910.791,095
Feb 20, 202510.8610.8910.6710.6810.6816,158
Feb 19, 202510.8610.9810.8610.8810.884,660
Feb 18, 202510.5710.9710.5710.9710.976,899
Feb 17, 202510.5610.6910.5510.6010.609,521
Feb 14, 202510.4710.5210.4510.4710.473,032
Feb 13, 202510.5610.5810.4710.5810.584,350
Feb 12, 202510.5110.6710.5110.5810.58920
Feb 11, 202510.4710.5110.4710.4910.496,125
Feb 10, 202510.3210.5010.3210.5010.505,645
Feb 7, 202510.2110.2910.2110.2910.292,149
Feb 6, 202510.0810.1810.0610.1810.184,424
Feb 5, 202510.0410.049.939.939.934,601
Feb 4, 20259.9810.059.9810.0110.011,170
Feb 3, 202510.0110.049.969.969.964,350
Jan 31, 202510.0810.2110.0810.1710.173,985
Jan 30, 202510.0110.1610.0110.1610.164,080
Jan 29, 20259.9010.009.9010.0010.00900
Jan 28, 20259.919.919.869.869.863,485
Jan 27, 20259.859.999.789.889.886,406
Jan 24, 20259.839.849.789.839.831,650
Jan 23, 20259.799.949.799.949.941,450
Jan 22, 20259.829.869.829.829.829,620
Jan 21, 20259.829.889.829.849.842,820
Jan 20, 20259.9010.009.8810.0010.002,229
Jan 17, 20259.769.899.769.879.8710,108
Jan 16, 20259.699.829.699.829.827,445
Jan 15, 20259.529.699.529.699.69150
Jan 14, 20259.609.639.569.619.612,641
Jan 13, 20259.629.629.499.609.603,750
Jan 10, 20259.649.649.629.639.633,913
Jan 9, 20259.489.769.489.769.7610,636
Jan 8, 20259.589.599.569.599.592,073
Jan 7, 20259.469.469.339.439.432,587
Jan 6, 20259.529.589.479.529.527,425
Jan 3, 20259.499.619.499.619.611,863
Jan 2, 20259.479.529.439.529.522,883
Dec 30, 20249.499.499.439.459.453,011
Dec 27, 20249.319.429.319.419.414,354
Dec 23, 20249.309.309.289.289.287,745
Dec 20, 20249.219.219.139.139.13966
Dec 19, 20249.209.369.209.369.3610,919
Dec 18, 20249.209.409.209.409.405,153
Dec 17, 20249.229.299.209.209.2020,400
Dec 16, 20249.209.299.209.299.291,983
Dec 13, 20249.219.309.219.309.301,000
Dec 12, 20249.169.299.139.299.292,155
Dec 11, 20249.159.219.159.219.21344
Dec 10, 20249.039.159.039.149.141,375
Dec 9, 20249.059.149.059.119.118,778
Dec 6, 20249.069.119.069.109.10350
Dec 5, 20248.969.168.969.169.162,248
Dec 4, 20248.999.048.999.049.04900
Dec 3, 20248.939.028.939.029.0230
Dec 2, 20248.958.998.958.998.992,560
Nov 29, 20248.788.918.788.918.913,964
Nov 28, 20248.828.888.808.808.80870
Nov 27, 20248.828.868.828.848.845,092
Nov 26, 20248.858.888.858.888.882,556
Nov 25, 20248.828.888.828.878.871,500
Nov 22, 20248.818.848.738.818.815,602
Nov 21, 20248.748.808.748.808.80600
Nov 20, 20248.718.798.718.778.773,579
Nov 19, 20248.808.818.658.688.683,991
Nov 18, 20248.568.798.568.798.7911,120
Nov 15, 20248.488.488.488.488.48-
Nov 14, 20248.478.568.478.558.553,200
Nov 13, 20248.378.458.378.458.453,590
Nov 12, 20248.548.548.308.308.3022,175
Nov 11, 20248.418.498.418.498.491,500
Nov 8, 20248.678.678.428.428.42400
Nov 7, 2024 0.10 Dividend
Nov 7, 20248.588.748.588.708.701,720
Nov 6, 20248.738.788.708.708.6013,344
Nov 5, 20248.588.618.588.618.511,800
Nov 4, 20248.528.638.528.638.537,030
Nov 1, 20248.568.608.538.538.434,000
Oct 31, 20248.618.618.478.558.458,900
Oct 30, 20248.738.768.508.698.5914,775
Oct 29, 20248.508.778.508.728.6217,669
Oct 28, 20248.208.338.208.338.243,611
Oct 25, 20248.198.298.198.298.1918,500
Oct 24, 20248.168.298.168.298.192,000
Oct 23, 20248.258.258.158.158.061,025
Oct 22, 20248.168.328.168.328.22150
Oct 21, 20248.218.248.208.208.113,300
Oct 18, 20248.168.248.168.248.153,347
Oct 17, 20248.158.178.138.138.032,070
Oct 16, 20248.038.128.038.128.036,011
Oct 15, 20248.138.138.038.047.952,734
Oct 14, 20248.178.178.098.098.001,150
Oct 11, 20248.108.198.068.098.001,105
Oct 10, 20247.998.107.968.108.011,525
Oct 9, 20247.988.067.988.027.93225
Oct 8, 20248.398.398.078.077.983,000
Oct 7, 20248.428.428.408.408.30700
Oct 4, 20248.088.258.088.258.16120
Oct 3, 20248.208.208.178.178.08653
Oct 2, 20248.088.088.088.087.99-
Oct 1, 20248.118.118.008.007.91540
Sep 30, 20248.188.188.108.108.014,730
Sep 27, 20248.188.228.188.228.1325
Sep 26, 20247.998.237.998.238.1419,541
Sep 25, 20248.038.038.038.037.93-
Sep 24, 20248.048.248.048.118.027,700
Sep 23, 20247.998.067.998.067.96415
Sep 20, 20247.998.077.927.927.8317,150
Sep 19, 20247.888.037.888.037.94156
Sep 18, 20247.837.937.837.897.794,070
Sep 17, 20247.787.957.787.957.86600
Sep 16, 20247.897.907.807.807.718,900
Sep 13, 20247.757.937.757.937.841,000
Sep 12, 20247.767.867.767.867.77756
Sep 11, 20247.767.797.717.717.626,750
Sep 10, 20247.857.857.807.807.71280
Sep 9, 20247.847.857.847.857.76680
Sep 6, 20247.867.867.807.817.722,106
Sep 5, 20247.787.787.787.787.69-
Sep 4, 20247.887.887.887.887.791,200
Sep 3, 20247.917.917.917.917.82600
Sep 2, 20247.868.047.867.967.875,964
Aug 30, 20247.928.007.927.997.902,308
Aug 29, 20247.897.947.897.947.851,300
Aug 28, 20247.907.907.877.877.781,520
Aug 27, 20247.817.817.817.817.72650
Aug 26, 20247.737.837.737.837.744,000
Aug 23, 20247.707.777.707.777.681,600
Aug 22, 20247.647.767.647.767.6712,886
Aug 21, 20247.657.707.657.707.6142
Aug 20, 20247.817.817.747.747.65350
Aug 19, 20247.797.807.797.807.711,379
Aug 16, 20247.687.817.687.817.72500
Aug 15, 2024 0.10 Dividend
Aug 15, 20247.487.707.487.707.612,817
Aug 14, 20247.707.707.617.617.437,322
Aug 13, 20247.527.667.527.597.41820
Aug 12, 20247.567.627.567.627.433,000
Aug 9, 20247.557.597.557.577.381,779
Aug 8, 20247.507.527.437.527.333,460
Aug 7, 20247.477.617.477.617.422,092
Aug 6, 20247.387.467.347.467.283,500
Aug 5, 20247.487.547.217.547.3610,410
Aug 2, 20247.987.987.567.567.381,550
Aug 1, 20248.328.407.988.027.822,297
Jul 31, 20248.208.388.208.388.181,690
Jul 30, 20248.028.027.987.987.791,700
Jul 29, 20247.998.077.998.037.841,537
Jul 26, 20247.847.997.847.997.802,250
Jul 25, 20247.857.857.807.807.611,000
Jul 24, 20247.937.937.917.937.73850
Jul 23, 20247.867.957.867.927.73250
Jul 22, 20247.998.007.998.007.80483
Jul 19, 20247.827.867.827.857.66359
Jul 18, 20247.918.007.917.967.771,257
Jul 17, 20247.928.007.928.007.812,891
Jul 16, 20247.997.997.997.997.79-
Jul 15, 20248.068.067.987.987.791,750
Jul 12, 20247.938.007.938.007.813,686
Jul 11, 20247.967.967.967.967.77-
Jul 10, 20247.977.977.977.977.78-
Jul 9, 20248.028.027.977.977.773,100
Jul 8, 20248.088.127.938.087.885,490
Jul 5, 20248.118.117.997.997.791,076
Jul 4, 20248.118.198.118.197.992,035
Jul 3, 20248.078.118.078.117.91500
Jul 2, 20248.118.178.118.177.97529
Jul 1, 20248.208.208.208.208.00100
Jun 28, 20248.138.248.138.248.03400
Jun 27, 20248.158.238.158.177.971,170
Jun 26, 20248.308.308.208.208.00515
Jun 25, 20248.158.158.158.157.95-
Jun 24, 20248.158.248.158.248.042,935
Jun 21, 20248.278.278.138.137.9320
Jun 20, 20248.178.258.178.228.026,925
Jun 19, 20248.128.248.128.248.047,100
Jun 18, 20248.058.178.058.137.934,002
Jun 17, 20248.018.018.018.017.82-
Jun 14, 20248.088.098.018.017.814,950
Jun 13, 20248.078.077.998.037.8419,329
Jun 12, 20247.988.137.988.137.933,000
Jun 11, 20248.268.268.268.268.06-
Jun 10, 20248.228.308.228.288.075,440
Jun 7, 20248.118.118.118.117.918,851
Jun 6, 20248.078.208.078.208.009,360
Jun 5, 20248.208.208.108.107.91145
Jun 4, 20248.258.258.118.117.911,600
Jun 3, 20248.178.308.178.308.105,250
May 31, 20248.178.208.118.187.981,700
May 30, 20248.098.098.098.097.89-
May 29, 20248.108.118.088.087.893,886
May 28, 20248.278.278.108.107.90470
May 27, 20248.238.338.238.338.134,800
May 24, 20248.158.158.158.157.95-
May 23, 20248.168.198.168.197.991,200
May 22, 20248.128.268.128.228.02800
May 21, 20248.138.158.138.157.95247
May 20, 20248.148.178.148.177.97100
May 17, 20248.088.168.088.167.96250
May 16, 20248.268.378.128.137.933,227
May 15, 20248.308.308.188.187.982,170
May 14, 20248.098.098.098.097.89-
May 13, 20248.178.178.118.117.91135
May 10, 20248.078.158.078.137.93226
May 9, 2024 0.10 Dividend
May 9, 20248.198.198.188.187.98450
May 8, 20248.228.508.228.508.196,689
May 7, 20248.188.368.188.368.061,948
May 6, 20248.228.358.228.267.9610,580
May 3, 20248.268.268.268.267.96-
May 2, 20248.008.338.008.308.001,856
Apr 30, 20247.988.267.988.157.8615,811
Apr 29, 20247.737.877.737.877.592,316
Apr 26, 20247.707.817.707.817.53503
Apr 25, 20247.767.787.757.787.501,725
Apr 24, 20247.767.847.767.847.551,000
Apr 23, 20247.707.707.707.707.42-
Apr 22, 20247.517.517.517.517.24-
Apr 19, 20247.537.537.537.537.26300
Apr 18, 20247.507.577.507.557.282,000
Apr 17, 20247.357.547.357.547.27190
Apr 16, 20247.507.547.457.457.191,858
Apr 15, 20247.767.767.657.657.373,510
Apr 12, 20247.687.707.687.687.406,868
Apr 11, 20247.687.777.657.657.372,165
Apr 10, 20247.487.807.487.807.522,500
Apr 9, 20247.517.607.517.597.321,500
Apr 8, 20247.517.627.497.627.355,292
Apr 5, 20247.497.507.477.477.211,000
Apr 4, 20247.307.517.307.497.22800
Apr 3, 20247.267.267.267.266.99-
Apr 2, 20247.307.417.277.277.012,435
Mar 28, 20247.157.157.157.156.89-
Mar 27, 20247.207.277.207.267.003,280
Mar 26, 20247.327.367.327.367.10400
Mar 25, 20247.347.347.327.327.066,600
Mar 22, 20247.257.367.257.367.097,800
Mar 21, 20247.137.267.137.267.001,400
Mar 20, 20247.107.107.107.106.84-
Mar 19, 20247.057.057.057.056.79-
Mar 18, 20247.007.097.007.096.83500
Mar 15, 20246.886.966.886.956.702,300
Mar 14, 20246.926.966.926.966.712,000
Mar 13, 20247.007.076.946.946.698,740
Mar 12, 20246.907.026.907.026.775,850
Mar 11, 20246.916.916.816.886.635,150
Mar 8, 20246.957.026.917.026.771,217
Mar 7, 2024 0.30 Dividend
Mar 7, 20247.007.006.906.976.721,496
Mar 6, 20247.187.207.187.206.64750
Mar 5, 20247.127.207.107.206.644,325
Mar 4, 20247.197.217.107.216.654,070
Mar 1, 20247.167.167.167.166.61-
Feb 29, 20247.297.297.297.296.72400
Feb 28, 20247.077.157.077.156.60150

Related Tickers

X5Z.F ANZ Group Holdings Limited
17.20
-1.15%
 
X5Z1.F ANZ Group Holdings Limited
17.51
-1.02%
 
ICKB.F Industrial and Commercial Bank of China Limited
13.40
-0.74%
 
BDSB.F Banco de Sabadell, S.A.
2.6380
-0.45%
 
W8V.F Bank of China Limited
0.5402
-0.48%
 
C6TB.F China Construction Bank Corporation
15.80
-1.25%
 
INN1.DE ING Groep N.V.
17.14
+0.26%
 
BSD2.DE Banco Santander, S.A.
6.22
+0.19%
 
FSR.JO FirstRand Limited
7,071.00
-1.22%
 
WBC.NZ Westpac Banking Corporation
35.41
+2.64%