Stuttgart - Delayed Quote EUR

HSBC Holdings PLC (HBC2.SG)

48.00

+0.20

+(0.42%)

As of 2:46:47 PM GMT+1. Market Open.

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Jan 15, 2025	47.80	48.00	47.20	48.00	48.00	-
Jan 14, 2025	47.60	47.80	47.00	47.80	47.80	-
Jan 13, 2025	47.20	47.80	47.00	47.80	47.80	-
Jan 10, 2025	47.60	48.00	47.60	48.00	48.00	-
Jan 9, 2025	47.60	47.60	47.00	47.60	47.60	-
Jan 8, 2025	46.60	47.80	46.60	47.60	47.60	-
Jan 7, 2025	46.40	47.00	46.40	46.80	46.80	-
Jan 6, 2025	46.80	46.80	46.80	46.80	46.80	-
Jan 3, 2025	47.20	47.20	47.20	47.20	47.20	-
Jan 2, 2025	46.60	46.60	46.60	46.60	46.60	-
Dec 30, 2024	46.40	47.00	46.40	47.00	47.00	-
Dec 27, 2024	46.00	46.00	46.00	46.00	46.00	-
Dec 23, 2024	46.20	46.20	45.80	46.20	46.20	-
Dec 20, 2024	46.20	46.20	45.20	46.20	46.20	-
Dec 19, 2024	46.00	46.60	46.00	46.40	46.40	-
Dec 18, 2024	46.00	46.60	45.60	46.60	46.60	-
Dec 17, 2024	46.00	46.20	46.00	46.20	46.20	-
Dec 16, 2024	45.60	46.20	45.60	46.20	46.20	-
Dec 13, 2024	46.00	46.20	46.00	46.20	46.20	100
Dec 12, 2024	45.80	46.00	45.80	46.00	46.00	-
Dec 11, 2024	45.40	46.00	45.40	46.00	46.00	-
Dec 10, 2024	45.20	45.60	45.20	45.60	45.60	-
Dec 9, 2024	44.80	45.40	44.80	45.40	45.40	-
Dec 6, 2024	45.20	45.20	44.80	45.20	45.20	-
Dec 5, 2024	44.80	45.40	44.80	45.40	45.40	-
Dec 4, 2024	45.00	45.20	44.40	45.20	45.20	-
Dec 3, 2024	44.60	45.20	44.60	45.20	45.20	-
Dec 2, 2024	44.20	44.80	44.20	44.60	44.60	-
Nov 29, 2024	44.00	44.40	44.00	44.40	44.40	-
Nov 28, 2024	43.80	43.80	43.60	43.60	43.60	-
Nov 27, 2024	43.80	43.80	43.60	43.60	43.60	-
Nov 26, 2024	43.60	44.20	43.60	44.20	44.20	-
Nov 25, 2024	43.60	44.40	43.40	44.40	44.40	-
Nov 22, 2024	44.00	44.00	43.20	44.00	44.00	-
Nov 21, 2024	43.60	43.80	43.00	43.80	43.80	-
Nov 20, 2024	43.20	43.60	43.20	43.40	43.40	-
Nov 19, 2024	43.60	43.60	43.20	43.40	43.40	-
Nov 18, 2024	42.60	43.20	42.60	43.20	43.20	-
Nov 15, 2024	42.20	43.20	42.20	43.20	43.20	-
Nov 14, 2024	42.20	42.20	42.20	42.20	42.20	-
Nov 13, 2024	41.80	42.60	41.80	42.60	42.60	-
Nov 12, 2024	42.00	42.00	41.40	42.00	42.00	-
Nov 11, 2024	41.80	42.40	41.80	42.40	42.40	-
Nov 8, 2024	0.50 Dividend
Nov 8, 2024	43.20	43.20	41.80	41.80	41.80	-
Nov 7, 2024	43.00	43.80	43.00	43.80	43.30	-
Nov 6, 2024	43.00	43.60	43.00	43.40	42.90	-
Nov 5, 2024	43.00	43.00	42.60	43.00	42.51	-
Nov 4, 2024	42.20	43.00	42.20	43.00	42.51	-
Nov 1, 2024	42.20	42.40	41.80	42.40	41.92	-
Oct 31, 2024	42.20	42.40	42.20	42.20	41.72	-
Oct 30, 2024	42.60	42.80	41.80	42.60	42.11	-
Oct 29, 2024	42.20	43.40	42.20	43.40	42.90	-
Oct 28, 2024	41.00	41.40	41.00	41.40	40.93	-
Oct 25, 2024	40.80	41.00	40.80	41.00	40.53	-
Oct 24, 2024	40.60	41.00	40.60	40.80	40.33	-
Oct 23, 2024	41.00	41.00	40.80	40.80	40.33	-
Oct 22, 2024	40.60	40.60	40.00	40.60	40.14	-
Oct 21, 2024	41.00	41.00	40.40	40.80	40.33	-
Oct 18, 2024	40.80	41.00	40.80	40.80	40.33	-
Oct 17, 2024	40.40	40.80	40.00	40.80	40.33	-
Oct 16, 2024	40.00	40.60	40.00	40.40	39.94	217
Oct 15, 2024	39.80	40.20	39.80	40.20	39.74	-
Oct 14, 2024	40.40	40.40	39.60	40.40	39.94	-
Oct 11, 2024	40.20	40.40	39.80	40.40	39.94	-
Oct 10, 2024	40.20	40.40	40.00	40.40	39.94	-
Oct 9, 2024	39.80	40.00	39.40	40.00	39.54	-
Oct 8, 2024	40.80	40.80	39.80	40.00	39.54	-
Oct 7, 2024	41.00	41.60	41.00	41.60	41.13	-
Oct 4, 2024	40.80	41.60	40.20	41.60	41.13	-
Oct 3, 2024	40.60	40.80	40.40	40.80	40.33	-
Oct 2, 2024	40.00	40.80	40.00	40.80	40.33	-
Oct 1, 2024	40.40	40.40	39.80	39.80	39.35	-
Sep 30, 2024	40.60	40.60	40.00	40.40	39.94	-
Sep 27, 2024	41.00	41.00	40.20	40.60	40.14	-
Sep 26, 2024	40.00	41.00	40.00	40.80	40.33	-
Sep 25, 2024	40.00	40.20	40.00	40.00	39.54	-
Sep 24, 2024	40.40	40.80	40.40	40.60	40.14	-
Sep 23, 2024	39.40	40.40	39.40	40.40	39.94	-
Sep 20, 2024	39.80	39.80	39.20	39.60	39.15	-
Sep 19, 2024	39.40	40.00	39.40	40.00	39.54	-
Sep 18, 2024	39.00	39.20	38.80	39.20	38.75	-
Sep 17, 2024	39.00	39.60	39.00	39.60	39.15	-
Sep 16, 2024	39.80	39.80	38.20	39.20	38.75	2
Sep 13, 2024	38.80	39.20	38.80	39.20	38.75	-
Sep 12, 2024	39.00	39.20	38.80	38.80	38.36	-
Sep 11, 2024	38.20	39.00	38.20	38.60	38.16	-
Sep 10, 2024	39.20	39.20	39.00	39.00	38.55	-
Sep 9, 2024	38.60	39.40	38.40	39.40	38.95	-
Sep 6, 2024	39.40	39.40	39.20	39.20	38.75	-
Sep 5, 2024	39.00	39.80	38.40	39.60	39.15	-
Sep 4, 2024	39.00	39.60	38.40	39.40	38.95	-
Sep 3, 2024	39.60	39.60	39.00	39.40	38.95	-
Sep 2, 2024	39.60	39.60	39.00	39.60	39.15	-
Aug 30, 2024	39.60	39.80	39.60	39.80	39.35	-
Aug 29, 2024	39.40	39.60	39.00	39.60	39.15	-
Aug 28, 2024	39.40	39.40	39.20	39.20	38.75	-
Aug 27, 2024	38.80	39.40	38.60	39.40	38.95	-
Aug 26, 2024	38.80	39.20	38.80	39.20	38.75	-
Aug 23, 2024	38.40	39.00	38.40	39.00	38.55	-
Aug 22, 2024	38.60	38.80	38.00	38.80	38.36	-
Aug 21, 2024	38.20	38.40	37.80	38.40	37.96	-
Aug 20, 2024	39.00	39.00	38.40	38.40	37.96	-
Aug 19, 2024	38.40	39.00	38.00	39.00	38.55	-
Aug 16, 2024	0.50 Dividend
Aug 16, 2024	38.40	38.60	38.40	38.60	38.16	-
Aug 15, 2024	38.20	38.20	38.20	38.20	37.27	-
Aug 14, 2024	38.00	38.00	38.00	38.00	37.07	-
Aug 13, 2024	37.60	37.60	37.60	37.60	36.68	-
Aug 12, 2024	37.80	37.80	37.80	37.80	36.88	-
Aug 9, 2024	37.60	37.60	37.60	37.60	36.68	-
Aug 8, 2024	37.00	37.00	37.00	37.00	36.10	-
Aug 7, 2024	36.60	36.60	36.60	36.60	35.71	-
Aug 6, 2024	37.00	37.00	37.00	37.00	36.10	-
Aug 5, 2024	36.20	36.20	36.20	36.20	35.32	-
Aug 2, 2024	38.80	38.80	38.40	38.40	37.46	-
Aug 1, 2024	41.20	41.20	39.40	39.40	38.44	-
Jul 31, 2024	40.80	41.60	40.80	41.60	40.59	-
Jul 30, 2024	39.40	39.60	39.40	39.60	38.64	-
Jul 29, 2024	39.40	39.40	39.40	39.40	38.44	-
Jul 26, 2024	39.00	39.00	39.00	39.00	38.05	-
Jul 25, 2024	39.00	39.40	38.60	39.40	38.44	-
Jul 24, 2024	39.40	39.60	39.20	39.60	38.64	-
Jul 23, 2024	39.60	39.60	39.00	39.60	38.64	-
Jul 22, 2024	39.20	39.80	39.20	39.80	38.83	-
Jul 19, 2024	39.00	39.20	39.00	39.20	38.25	-
Jul 18, 2024	39.60	39.80	39.60	39.80	38.83	-
Jul 17, 2024	39.60	39.80	39.40	39.80	38.83	-
Jul 16, 2024	39.60	39.60	39.40	39.40	38.44	-
Jul 15, 2024	40.00	40.00	39.20	39.60	38.64	-
Jul 12, 2024	39.80	40.00	39.80	40.00	39.03	-
Jul 11, 2024	39.60	39.80	39.60	39.80	38.83	-
Jul 10, 2024	39.60	39.60	39.40	39.60	38.64	-
Jul 9, 2024	39.80	39.80	39.60	39.60	38.64	-
Jul 8, 2024	39.80	40.00	39.20	40.00	39.03	-
Jul 5, 2024	40.00	40.20	39.80	39.80	38.83	-
Jul 4, 2024	40.40	40.80	40.40	40.80	39.81	-
Jul 3, 2024	40.80	40.80	40.40	40.40	39.42	-
Jul 2, 2024	40.40	40.60	40.40	40.60	39.61	-
Jul 1, 2024	40.00	40.60	40.00	40.40	39.42	-
Jun 28, 2024	40.40	40.80	40.40	40.40	39.42	-
Jun 27, 2024	40.40	41.00	40.40	41.00	40.00	-
Jun 26, 2024	40.80	40.80	40.40	40.40	39.42	-
Jun 25, 2024	40.40	40.80	40.40	40.80	39.81	-
Jun 24, 2024	40.20	41.00	40.20	41.00	40.00	-
Jun 21, 2024	41.20	41.20	40.40	40.60	39.61	-
Jun 20, 2024	41.20	41.20	40.60	41.20	40.20	-
Jun 19, 2024	40.40	40.60	40.40	40.60	39.61	-
Jun 18, 2024	40.40	40.60	40.40	40.60	39.61	-
Jun 17, 2024	40.20	40.20	40.20	40.20	39.22	-
Jun 14, 2024	40.00	40.20	39.80	40.20	39.22	-
Jun 13, 2024	39.80	40.00	39.80	40.00	39.03	-
Jun 12, 2024	40.20	40.80	40.00	40.60	39.61	-
Jun 11, 2024	41.00	41.00	40.40	40.40	39.42	-
Jun 10, 2024	41.20	41.20	40.60	41.00	40.00	-
Jun 7, 2024	40.00	41.20	40.00	41.20	40.20	-
Jun 6, 2024	40.00	40.80	40.00	40.80	39.81	-
Jun 5, 2024	40.80	40.80	39.80	40.60	39.61	-
Jun 4, 2024	40.20	40.20	40.20	40.20	39.22	-
Jun 3, 2024	40.80	40.80	40.80	40.80	39.81	-
May 31, 2024	40.60	40.80	40.20	40.80	39.81	-
May 30, 2024	39.80	40.60	39.80	40.40	39.42	-
May 29, 2024	40.40	40.40	40.40	40.40	39.42	-
May 28, 2024	40.60	40.60	40.60	40.60	39.61	-
May 27, 2024	40.80	40.80	40.80	40.80	39.81	-
May 24, 2024	40.40	40.40	40.40	40.40	39.42	-
May 23, 2024	40.40	40.60	40.40	40.40	39.42	-
May 22, 2024	40.80	41.00	40.80	41.00	40.00	-
May 21, 2024	40.20	40.40	40.20	40.40	39.42	-
May 20, 2024	40.40	40.80	40.20	40.80	39.81	-
May 17, 2024	39.80	40.80	39.80	40.80	39.81	-
May 16, 2024	40.80	41.60	40.80	41.60	40.59	-
May 15, 2024	40.60	41.20	40.60	41.00	40.00	-
May 14, 2024	40.60	41.00	40.60	41.00	40.00	-
May 13, 2024	40.40	40.60	40.40	40.60	39.61	-
May 10, 2024	40.40	40.60	40.40	40.60	39.61	-
May 9, 2024	0.50 Dividend
May 9, 2024	40.20	40.40	40.00	40.40	39.42	-
May 8, 2024	41.60	42.20	41.60	42.20	40.68	-
May 7, 2024	41.00	41.80	41.00	41.80	40.30	-
May 6, 2024	41.20	41.20	41.00	41.20	39.72	-
May 3, 2024	41.60	41.60	40.80	41.40	39.91	-
May 2, 2024	40.60	41.60	40.60	41.60	40.11	-
Apr 30, 2024	39.20	41.20	39.20	41.20	39.72	-
Apr 29, 2024	39.00	39.20	39.00	39.20	37.79	-
Apr 26, 2024	38.80	39.00	38.20	39.00	37.60	-
Apr 25, 2024	38.60	38.80	38.20	38.80	37.41	-
Apr 24, 2024	39.00	39.00	38.20	38.80	37.41	-
Apr 23, 2024	38.80	38.80	38.40	38.80	37.41	-
Apr 22, 2024	38.00	38.40	38.00	38.40	37.02	-
Apr 19, 2024	37.60	37.60	37.00	37.60	36.25	-
Apr 18, 2024	37.40	37.80	37.00	37.80	36.44	-
Apr 17, 2024	37.20	37.40	36.80	37.20	35.86	-
Apr 16, 2024	37.20	37.40	37.20	37.20	35.86	-
Apr 15, 2024	38.00	38.60	37.80	38.60	37.21	-
Apr 12, 2024	37.60	38.40	37.60	38.40	37.02	130
Apr 11, 2024	38.80	38.80	37.80	37.80	36.44	-
Apr 10, 2024	37.80	38.60	37.80	38.40	37.02	-
Apr 9, 2024	37.60	37.80	37.40	37.80	36.44	-
Apr 8, 2024	37.00	37.40	37.00	37.20	35.86	-
Apr 5, 2024	37.00	37.00	37.00	37.00	35.67	-
Apr 4, 2024	36.80	36.80	36.80	36.80	35.48	-
Apr 3, 2024	36.20	36.20	36.20	36.20	34.90	-
Apr 2, 2024	36.40	36.40	36.40	36.40	35.09	-
Mar 28, 2024	35.80	36.60	35.80	36.40	35.09	-
Mar 27, 2024	36.00	36.40	35.80	36.00	34.71	200
Mar 26, 2024	36.20	36.40	36.20	36.40	35.09	-
Mar 25, 2024	36.40	36.60	36.00	36.40	35.09	30
Mar 22, 2024	36.20	36.60	36.00	36.60	35.29	-
Mar 21, 2024	35.20	36.40	35.20	36.40	35.09	100
Mar 20, 2024	35.20	35.60	35.00	35.60	34.32	-
Mar 19, 2024	35.20	35.40	35.00	35.40	34.13	-
Mar 18, 2024	34.80	35.20	34.80	35.20	33.94	-
Mar 15, 2024	34.20	35.00	34.20	35.00	33.74	-
Mar 14, 2024	34.40	34.40	34.20	34.40	33.16	-
Mar 13, 2024	34.60	34.80	34.60	34.60	33.36	-
Mar 12, 2024	33.80	34.60	33.80	34.60	33.36	-
Mar 11, 2024	34.00	34.00	33.60	33.80	32.59	-
Mar 8, 2024	34.40	34.40	34.00	34.40	33.16	2,000
Mar 7, 2024	1.55 Dividend
Mar 7, 2024	34.20	34.40	34.00	34.40	33.16	-
Mar 6, 2024	36.00	36.00	35.20	35.80	33.02	-
Mar 5, 2024	35.20	35.80	35.20	35.80	33.02	-
Mar 4, 2024	35.60	35.60	35.20	35.60	32.84	-
Mar 1, 2024	36.00	36.20	35.80	35.80	33.02	-
Feb 29, 2024	35.20	36.00	35.20	36.00	33.21	-
Feb 28, 2024	35.20	35.80	35.20	35.80	33.02	2,000
Feb 27, 2024	34.80	35.40	34.80	35.40	32.66	-
Feb 26, 2024	35.00	35.00	34.60	35.00	32.29	-
Feb 23, 2024	34.60	35.20	34.60	35.20	32.47	-
Feb 22, 2024	34.40	34.60	34.40	34.60	31.92	-
Feb 21, 2024	35.60	35.60	34.40	34.40	31.73	213
Feb 20, 2024	37.00	37.60	36.80	37.60	34.69	-
Feb 19, 2024	37.20	37.20	36.60	37.20	34.32	-
Feb 16, 2024	36.80	37.40	36.40	37.40	34.50	500
Feb 15, 2024	36.40	36.60	36.40	36.60	33.76	-
Feb 14, 2024	35.80	36.60	35.80	36.40	33.58	-
Feb 13, 2024	35.80	36.00	35.20	36.00	33.21	-
Feb 12, 2024	36.00	36.00	35.40	36.00	33.21	-
Feb 9, 2024	36.20	36.20	35.60	35.80	33.02	-
Feb 8, 2024	36.00	36.40	36.00	36.40	33.58	-
Feb 7, 2024	37.00	37.00	37.00	37.00	34.13	-
Feb 6, 2024	36.40	37.20	36.40	37.20	34.32	-
Feb 5, 2024	36.20	36.40	36.20	36.40	33.58	-
Feb 2, 2024	36.20	36.40	36.00	36.40	33.58	-
Feb 1, 2024	36.20	36.40	35.60	36.20	33.39	-
Jan 31, 2024	36.00	36.60	35.80	36.60	33.76	-
Jan 30, 2024	36.20	36.40	36.00	36.40	33.58	-
Jan 29, 2024	36.40	36.40	36.00	36.40	33.58	-
Jan 26, 2024	35.60	36.40	35.60	36.40	33.58	-
Jan 25, 2024	35.40	35.80	35.40	35.80	33.02	-
Jan 24, 2024	35.20	35.40	35.20	35.40	32.66	-
Jan 23, 2024	34.80	35.00	34.40	35.00	32.29	-
Jan 22, 2024	34.60	35.20	34.20	35.20	32.47	-
Jan 19, 2024	34.60	34.60	34.40	34.40	31.73	-
Jan 18, 2024	34.20	34.80	33.80	34.80	32.10	-
Jan 17, 2024	34.60	34.60	33.60	34.40	31.73	-
Jan 16, 2024	35.60	35.60	34.40	34.80	32.10	-
Jan 15, 2024	34.40	34.40	34.00	34.00	31.36	-

WFC Wells Fargo & Company

76.20

+7.04%

C Citigroup Inc.

78.49

+6.78%

BAC Bank of America Corporation

47.25

+3.22%

JPM JPMorgan Chase & Co.

252.29

+1.95%