Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Munich - Delayed Quote EUR

HSBC Holdings PLC (HBC1.MU)

9.96
+0.21
+(2.14%)
At close: May 2 at 5:25:45 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 2, 20259.899.969.899.969.96-
Apr 30, 202510.1010.109.759.759.75-
Apr 29, 202510.0210.1410.0210.1410.14-
Apr 28, 20259.879.879.839.839.83-
Apr 25, 20259.719.819.719.819.81-
Apr 24, 20259.909.909.759.759.75-
Apr 23, 20259.569.969.569.969.96286
Apr 22, 20259.289.479.289.479.47391
Apr 17, 20259.169.279.169.279.27-
Apr 16, 20259.049.309.049.289.282,696
Apr 15, 20259.029.339.029.339.331,428
Apr 14, 20258.769.048.769.049.043,594
Apr 11, 20258.698.698.638.638.63-
Apr 10, 20259.029.028.628.628.62-
Apr 9, 20258.378.418.308.408.40112
Apr 8, 20258.738.738.668.668.66-
Apr 7, 20258.468.708.468.708.70-
Apr 4, 20259.659.659.059.059.05100
Apr 3, 202510.4510.459.719.719.71500
Apr 2, 202510.5610.6310.5610.6310.63-
Apr 1, 202510.6110.6110.6110.6110.61-
Mar 31, 202510.6810.6810.5610.5610.56-
Mar 28, 202510.7010.7010.7010.7010.70-
Mar 27, 202510.8310.8310.7510.7510.75-
Mar 26, 202510.8010.8810.8010.8810.8827,598
Mar 25, 202510.7610.7610.7510.7510.75-
Mar 24, 202510.6810.7010.6810.7010.70-
Mar 21, 202510.6310.7910.6310.7910.79-
Mar 20, 202510.7510.7510.6510.6510.65-
Mar 19, 202510.8710.8710.8310.8310.83-
Mar 18, 202510.6410.7210.6410.7210.72-
Mar 17, 202510.6010.6010.5310.5310.53-
Mar 14, 202510.1910.6410.1910.6410.644
Mar 13, 202510.2510.2510.2310.2310.23-
Mar 12, 202510.0010.2010.0010.2010.20-
Mar 11, 202510.1010.1010.0810.0810.08-
Mar 10, 202510.5610.5610.2710.2710.27-
Mar 7, 202510.5910.5910.5410.5410.54-
Mar 6, 2025 0.31849203 Dividend
Mar 6, 202510.9910.9910.7010.7010.70-
Mar 5, 202511.3811.3911.3111.3110.951,000
Mar 4, 202511.4511.4511.2411.2410.89-
Mar 3, 202511.4511.5911.4511.5911.22-
Feb 28, 202511.2011.3311.2011.3310.97-
Feb 27, 202511.0211.1611.0211.1610.80-
Feb 26, 202510.9411.0610.9411.0610.71-
Feb 25, 202510.6210.8810.6210.8810.53-
Feb 24, 202510.8910.8910.6610.6610.32-
Feb 21, 202510.6910.7910.6910.7910.44-
Feb 20, 202510.8310.8310.6810.6810.34-
Feb 19, 202510.8410.8710.8410.8710.52-
Feb 18, 202510.5610.8510.5610.8510.51-
Feb 17, 202510.5010.6710.5010.6710.331,200
Feb 14, 202510.4410.4610.4410.4610.13-
Feb 13, 202510.5810.5810.5610.5610.23-
Feb 12, 202510.5110.6110.5110.6110.27100
Feb 11, 202510.4410.5410.4410.5410.20-
Feb 10, 202510.3010.4610.3010.4610.13-
Feb 7, 202510.1610.2910.1610.299.96-
Feb 6, 202510.0210.2010.0210.209.88-
Feb 5, 20259.999.999.969.969.64-
Feb 4, 20259.9810.029.9810.029.70-
Feb 3, 20259.9810.039.959.959.63500
Jan 31, 202510.0810.1610.0810.169.84-
Jan 30, 202510.0110.1010.0110.109.77-
Jan 29, 20259.9010.029.9010.029.70100
Jan 28, 20259.919.919.909.909.58-
Jan 27, 20259.819.849.819.849.52-
Jan 24, 20259.869.869.759.759.44-
Jan 23, 20259.769.869.769.869.55-
Jan 22, 20259.829.829.789.789.47-
Jan 21, 20259.829.859.829.859.53-
Jan 20, 20259.879.879.839.839.52-
Jan 17, 20259.769.869.769.839.52100
Jan 16, 20259.689.769.689.769.45-
Jan 15, 20259.519.649.519.649.33-
Jan 14, 20259.609.609.559.559.24-
Jan 13, 20259.709.709.599.599.28-
Jan 10, 20259.659.749.619.749.43200
Jan 9, 20259.489.759.489.759.441,254
Jan 8, 20259.479.549.479.549.24-
Jan 7, 20259.459.459.409.409.10-
Jan 6, 20259.519.519.519.519.20-
Jan 3, 20259.389.529.389.509.20100
Jan 2, 20259.299.519.299.519.21-
Dec 30, 20249.499.499.439.449.14-
Dec 27, 20249.239.439.239.439.13-
Dec 23, 20249.219.249.219.248.95-
Dec 20, 20249.219.259.219.258.96-
Dec 19, 20249.229.309.229.309.00-
Dec 18, 20249.209.359.209.359.05-
Dec 17, 20249.229.229.229.228.93-
Dec 16, 20249.209.249.209.248.95-
Dec 13, 20249.219.249.219.248.95-
Dec 12, 20249.179.299.179.298.9955
Dec 11, 20249.169.249.169.248.94-
Dec 10, 20249.039.149.039.138.8413,500
Dec 9, 20249.109.249.109.108.81300
Dec 6, 20249.069.069.029.028.73-
Dec 5, 20248.979.118.979.118.82-
Dec 4, 20248.999.038.999.038.74-
Dec 3, 20248.939.028.939.028.73-
Dec 2, 20248.888.948.888.948.66-
Nov 29, 20248.788.888.788.888.60-
Nov 28, 20248.828.858.828.858.57-
Nov 27, 20248.818.838.818.838.55-
Nov 26, 20248.858.858.858.858.57815
Nov 25, 20248.808.918.808.918.63600
Nov 22, 20248.818.818.808.808.52-
Nov 21, 20248.748.808.748.808.52-
Nov 20, 20248.718.768.718.768.48-
Nov 19, 20248.748.748.738.738.45-
Nov 18, 20248.588.758.588.758.47-
Nov 15, 20248.498.668.498.668.39-
Nov 14, 20248.478.558.478.558.27-
Nov 13, 20248.358.488.358.488.21-
Nov 12, 20248.478.478.368.368.09-
Nov 11, 20248.418.488.418.488.211,000
Nov 8, 20248.668.668.358.358.09-
Nov 7, 2024 0.088470004 Dividend
Nov 7, 20248.478.678.478.658.38815
Nov 6, 20248.728.738.728.738.36-
Nov 5, 20248.588.658.588.658.27-
Nov 4, 20248.488.618.488.598.22500
Nov 1, 20248.568.568.558.558.18-
Oct 31, 20248.598.598.488.488.11-
Oct 30, 20248.668.668.528.528.16-
Oct 29, 20248.478.778.478.648.271,100
Oct 28, 20248.268.368.268.368.00-
Oct 25, 20248.278.278.248.247.89-
Oct 24, 20248.168.228.168.227.86-
Oct 23, 20248.268.268.198.197.84-
Oct 22, 20248.168.238.168.237.88-
Oct 21, 20248.218.218.158.157.80-
Oct 18, 20248.168.238.168.237.87-
Oct 17, 20248.108.208.108.207.85-
Oct 16, 20248.038.098.038.097.75-
Oct 15, 20248.128.128.078.077.73-
Oct 14, 20248.078.138.078.137.78-
Oct 11, 20248.108.108.088.107.75400
Oct 10, 20247.998.087.998.087.73-
Oct 9, 20247.988.067.988.067.71-
Oct 8, 20248.188.187.997.997.65-
Oct 7, 20248.408.408.318.317.96-
Oct 4, 20248.098.328.098.327.96-
Oct 3, 20248.208.208.198.197.84-
Oct 2, 20248.088.188.088.187.82-
Oct 1, 20248.118.118.018.017.67-
Sep 30, 20248.188.188.108.107.76-
Sep 27, 20248.198.238.198.237.87-
Sep 26, 20247.998.187.998.187.83-
Sep 25, 20248.028.028.008.007.65-
Sep 24, 20248.048.138.048.137.78-
Sep 23, 20247.888.097.888.097.75-
Sep 20, 20247.997.997.927.927.58-
Sep 19, 20247.858.027.858.027.68-
Sep 18, 20247.907.907.907.907.56-
Sep 17, 20247.797.907.797.907.56-
Sep 16, 20247.897.897.837.837.49-
Sep 13, 20247.757.867.757.867.52-
Sep 12, 20247.767.827.767.827.48-
Sep 11, 20247.767.767.737.737.40-
Sep 10, 20247.847.847.757.757.42-
Sep 9, 20247.767.897.767.897.55-
Sep 6, 20247.867.867.757.757.42-
Sep 5, 20247.787.927.787.927.58-
Sep 4, 20247.887.897.887.897.55-
Sep 3, 20247.917.917.867.867.53-
Sep 2, 20247.867.967.867.967.62-
Aug 30, 20247.917.967.917.967.62-
Aug 29, 20247.897.907.897.907.56-
Aug 28, 20247.917.917.867.867.52-
Aug 27, 20247.817.897.817.897.55-
Aug 26, 20247.737.827.737.827.48-
Aug 23, 20247.697.757.697.757.41-
Aug 22, 20247.647.647.647.647.31-
Aug 21, 20247.657.657.657.657.32-
Aug 20, 20247.817.817.817.817.48-
Aug 19, 20247.767.767.767.767.43-
Aug 16, 20247.687.687.687.687.35-
Aug 15, 2024 0.088470004 Dividend
Aug 15, 20247.487.487.487.487.16-
Aug 14, 20247.697.697.627.627.19400
Aug 13, 20247.527.527.527.527.11-
Aug 12, 20247.567.567.567.567.14-
Aug 9, 20247.507.507.507.507.08-
Aug 8, 20247.507.507.507.507.08-
Aug 7, 20247.567.567.537.537.112,000
Aug 6, 20247.397.447.397.447.0313
Aug 5, 20247.497.497.117.116.721,500
Aug 2, 20247.997.997.997.997.55-
Aug 1, 20248.328.328.328.327.86-
Jul 31, 20248.158.158.158.157.70-
Jul 30, 20248.018.018.018.017.56-
Jul 29, 20247.977.997.977.997.55-
Jul 26, 20247.847.847.847.847.41-
Jul 25, 20247.857.857.857.857.41-
Jul 24, 20247.937.937.937.937.49-
Jul 23, 20247.867.867.867.867.42-
Jul 22, 20247.917.917.917.917.47-
Jul 19, 20247.847.847.847.847.40-
Jul 18, 20247.917.917.917.917.47-
Jul 17, 20247.937.937.937.937.49-
Jul 16, 20247.987.987.987.987.54-
Jul 15, 20247.967.967.967.967.52-
Jul 12, 20247.937.937.937.937.49-
Jul 11, 20247.957.957.957.957.51-
Jul 10, 20247.977.977.977.977.53-
Jul 9, 20248.028.028.028.027.58-
Jul 8, 20248.068.068.068.067.61-
Jul 5, 20248.118.118.118.117.66-
Jul 4, 20248.118.118.118.117.66-
Jul 3, 20248.078.078.078.077.62-
Jul 2, 20248.108.108.108.107.65-
Jul 1, 20248.088.088.088.087.64-
Jun 28, 20248.138.138.138.137.68-
Jun 27, 20248.158.248.158.247.785
Jun 26, 20248.208.208.208.207.75-
Jun 25, 20248.158.158.158.157.70-
Jun 24, 20248.078.078.078.077.62-
Jun 21, 20248.268.268.268.267.80-
Jun 20, 20248.188.188.188.187.72-
Jun 19, 20248.148.228.148.207.75400
Jun 18, 20248.058.058.058.057.60-
Jun 17, 20248.018.018.018.017.56-
Jun 14, 20248.088.088.088.087.63-
Jun 13, 20248.078.078.078.077.62-
Jun 12, 20247.997.997.997.997.54-
Jun 11, 20248.268.268.268.267.80-
Jun 10, 20248.228.308.228.307.8417,000
Jun 7, 20248.178.178.178.177.71370
Jun 6, 20248.068.068.068.067.61-
Jun 5, 20248.208.208.208.207.74-
Jun 4, 20248.278.278.278.277.81-
Jun 3, 20248.178.208.178.207.7433,000
May 31, 20248.188.188.188.187.72-
May 30, 20248.098.098.098.097.64-
May 29, 20247.867.867.867.867.42-
May 28, 20248.278.278.278.277.81-
May 27, 20248.148.148.148.147.69-
May 24, 20248.098.098.098.097.64-
May 23, 20248.158.158.158.157.70-
May 22, 20248.128.128.128.127.67-
May 21, 20248.138.138.138.137.68-
May 20, 20248.148.148.148.147.68-
May 17, 20248.088.088.088.087.63-
May 16, 20248.258.348.258.347.88600
May 15, 20248.158.158.158.157.70-
May 14, 20248.098.098.098.097.64-
May 13, 20248.088.088.088.087.63-
May 10, 20248.068.068.068.067.61-
May 9, 2024 0.18578699 Dividend
May 9, 20248.198.198.198.197.74-
May 8, 20248.238.558.238.437.777,350
May 7, 20248.198.198.198.197.54-
May 6, 20248.228.228.228.227.57-
May 3, 20248.268.268.268.267.61-
May 2, 20248.008.288.008.287.621,220

Related Tickers

CMCI.F JPMorgan Chase & Co.
20.60
+3.00%
 
BKN.SG Bank of Nova Scotia
44.51
+1.54%
 
BAC-PM Bank of America Corporation
21.95
+0.10%
 
BAC-PN Bank of America Corporation
20.23
-0.10%
 
JPM-PJ JPMorgan Chase & Co.
19.77
+0.49%
 
JPM-PL JPMorgan Chase & Co.
19.19
+0.52%
 
BAC-PB Bank of America Corporation
24.45
+0.08%
 
WFC-PZ Wells Fargo & Company
18.91
0.00%
 
JPM-PK JPMorgan Chase & Co.
18.87
+0.61%
 
BAC-PK Bank of America Corporation
23.84
+0.17%