HSBC Holdings plc (HBC1.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 09:57AM CEST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 8.00 | 8.32 | 8.00 | 8.32 | 8.32 | 6 |
| 30 Apr 2024 | 7.98 | 8.26 | 7.98 | 8.15 | 8.15 | 15,811 |
| 29 Apr 2024 | 7.73 | 7.87 | 7.73 | 7.87 | 7.87 | 2,316 |
| 26 Apr 2024 | 7.70 | 7.81 | 7.70 | 7.81 | 7.81 | 503 |
| 25 Apr 2024 | 7.76 | 7.78 | 7.75 | 7.78 | 7.78 | 1,725 |
| 24 Apr 2024 | 7.76 | 7.84 | 7.76 | 7.84 | 7.84 | 1,000 |
| 23 Apr 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
| 22 Apr 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - |
| 19 Apr 2024 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | 300 |
| 18 Apr 2024 | 7.50 | 7.57 | 7.50 | 7.55 | 7.55 | 2,000 |
| 17 Apr 2024 | 7.35 | 7.54 | 7.35 | 7.54 | 7.54 | 190 |
| 16 Apr 2024 | 7.50 | 7.54 | 7.45 | 7.45 | 7.45 | 1,858 |
| 15 Apr 2024 | 7.76 | 7.76 | 7.65 | 7.65 | 7.65 | 3,510 |
| 12 Apr 2024 | 7.68 | 7.70 | 7.68 | 7.68 | 7.68 | 6,868 |
| 11 Apr 2024 | 7.68 | 7.77 | 7.65 | 7.65 | 7.65 | 2,165 |
| 10 Apr 2024 | 7.48 | 7.80 | 7.48 | 7.80 | 7.80 | 2,500 |
| 09 Apr 2024 | 7.51 | 7.60 | 7.51 | 7.59 | 7.59 | 1,500 |
| 08 Apr 2024 | 7.51 | 7.62 | 7.49 | 7.62 | 7.62 | 5,292 |
| 05 Apr 2024 | 7.49 | 7.50 | 7.47 | 7.47 | 7.47 | 1,000 |
| 04 Apr 2024 | 7.30 | 7.51 | 7.30 | 7.49 | 7.49 | 800 |
| 03 Apr 2024 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | - |
| 02 Apr 2024 | 7.30 | 7.41 | 7.27 | 7.27 | 7.27 | 2,435 |
| 28 Mar 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
| 27 Mar 2024 | 7.20 | 7.27 | 7.20 | 7.26 | 7.26 | 3,280 |
| 26 Mar 2024 | 7.32 | 7.36 | 7.32 | 7.36 | 7.36 | 400 |
| 25 Mar 2024 | 7.34 | 7.34 | 7.32 | 7.32 | 7.32 | 6,600 |
| 22 Mar 2024 | 7.25 | 7.36 | 7.25 | 7.36 | 7.36 | 7,800 |
| 21 Mar 2024 | 7.13 | 7.26 | 7.13 | 7.26 | 7.26 | 1,400 |
| 20 Mar 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - |
| 19 Mar 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - |
| 18 Mar 2024 | 7.00 | 7.09 | 7.00 | 7.09 | 7.09 | 500 |
| 15 Mar 2024 | 6.88 | 6.96 | 6.88 | 6.95 | 6.95 | 2,300 |
| 14 Mar 2024 | 6.92 | 6.96 | 6.92 | 6.96 | 6.96 | 2,000 |
| 13 Mar 2024 | 7.00 | 7.07 | 6.94 | 6.94 | 6.94 | 8,740 |
| 12 Mar 2024 | 6.90 | 7.02 | 6.90 | 7.02 | 7.02 | 5,850 |
| 11 Mar 2024 | 6.91 | 6.91 | 6.81 | 6.88 | 6.88 | 5,150 |
| 08 Mar 2024 | 6.95 | 7.02 | 6.91 | 7.02 | 7.02 | 1,217 |
| 07 Mar 2024 | 7.00 | 7.00 | 6.90 | 6.97 | 6.97 | 1,496 |
| 07 Mar 2024 | 0.31 Dividend | |||||
| 06 Mar 2024 | 7.18 | 7.20 | 7.18 | 7.20 | 6.89 | 750 |
| 05 Mar 2024 | 7.12 | 7.20 | 7.10 | 7.20 | 6.89 | 4,325 |
| 04 Mar 2024 | 7.19 | 7.21 | 7.10 | 7.21 | 6.90 | 4,070 |
| 01 Mar 2024 | 7.16 | 7.16 | 7.16 | 7.16 | 6.85 | - |
| 29 Feb 2024 | 7.29 | 7.29 | 7.29 | 7.29 | 6.97 | 400 |
| 28 Feb 2024 | 7.07 | 7.15 | 7.07 | 7.15 | 6.84 | 150 |
| 27 Feb 2024 | 7.05 | 7.12 | 7.04 | 7.08 | 6.77 | 1,320 |
| 26 Feb 2024 | 7.06 | 7.06 | 7.04 | 7.04 | 6.73 | 300 |
| 23 Feb 2024 | 7.01 | 7.13 | 7.01 | 7.08 | 6.78 | 4,741 |
| 22 Feb 2024 | 6.90 | 7.01 | 6.90 | 6.99 | 6.69 | 3,874 |
| 21 Feb 2024 | 7.34 | 7.34 | 6.90 | 6.90 | 6.60 | 15,698 |
| 20 Feb 2024 | 7.40 | 7.55 | 7.40 | 7.55 | 7.23 | 2,550 |
| 19 Feb 2024 | 7.43 | 7.52 | 7.43 | 7.51 | 7.19 | 1,600 |
| 16 Feb 2024 | 7.36 | 7.43 | 7.36 | 7.42 | 7.10 | 7,168 |
| 15 Feb 2024 | 7.41 | 7.41 | 7.39 | 7.39 | 7.07 | 607 |
| 14 Feb 2024 | 7.30 | 7.38 | 7.30 | 7.36 | 7.04 | 2,000 |
| 13 Feb 2024 | 7.20 | 7.26 | 7.20 | 7.26 | 6.95 | 2,960 |
| 12 Feb 2024 | 7.20 | 7.21 | 7.14 | 7.21 | 6.90 | 10,249 |
| 09 Feb 2024 | 7.28 | 7.28 | 7.28 | 7.28 | 6.97 | - |
| 08 Feb 2024 | 7.34 | 7.36 | 7.34 | 7.36 | 7.04 | 1,000 |
| 07 Feb 2024 | 7.50 | 7.50 | 7.45 | 7.45 | 7.13 | 180 |
| 06 Feb 2024 | 7.29 | 7.29 | 7.29 | 7.29 | 6.97 | - |
| 05 Feb 2024 | 7.25 | 7.34 | 7.25 | 7.25 | 6.94 | 1,134 |
| 02 Feb 2024 | 7.21 | 7.31 | 7.21 | 7.28 | 6.97 | 2,500 |
| 01 Feb 2024 | 7.26 | 7.34 | 7.23 | 7.23 | 6.92 | 3,805 |
| 31 Jan 2024 | 7.25 | 7.38 | 7.25 | 7.38 | 7.06 | 1,610 |
| 30 Jan 2024 | 7.35 | 7.35 | 7.30 | 7.31 | 6.99 | 1,300 |
| 29 Jan 2024 | 7.36 | 7.37 | 7.33 | 7.33 | 7.01 | 12,150 |
| 26 Jan 2024 | 7.13 | 7.30 | 7.13 | 7.27 | 6.96 | 1,635 |
| 25 Jan 2024 | 7.15 | 7.20 | 7.15 | 7.20 | 6.89 | 6,000 |
| 24 Jan 2024 | 7.13 | 7.26 | 7.13 | 7.17 | 6.86 | 5,580 |
| 23 Jan 2024 | 7.05 | 7.11 | 7.05 | 7.11 | 6.81 | 3,645 |
| 22 Jan 2024 | 6.90 | 7.07 | 6.90 | 7.07 | 6.77 | 10,263 |
| 19 Jan 2024 | 6.95 | 6.95 | 6.93 | 6.94 | 6.64 | 677 |
| 18 Jan 2024 | 6.95 | 7.06 | 6.95 | 7.06 | 6.76 | 233 |
| 17 Jan 2024 | 6.90 | 6.90 | 6.86 | 6.86 | 6.56 | 6,673 |
| 16 Jan 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 6.70 | 1,210 |
| 15 Jan 2024 | 7.17 | 7.17 | 7.00 | 7.00 | 6.70 | 3,377 |
| 12 Jan 2024 | 7.23 | 7.36 | 7.23 | 7.30 | 6.99 | 7,500 |
| 11 Jan 2024 | 7.39 | 7.39 | 7.34 | 7.34 | 7.03 | 6,800 |
| 10 Jan 2024 | 7.39 | 7.44 | 7.39 | 7.44 | 7.12 | 6,000 |
| 09 Jan 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.22 | - |
| 08 Jan 2024 | 7.29 | 7.52 | 7.29 | 7.51 | 7.18 | 9,100 |
| 05 Jan 2024 | 7.40 | 7.41 | 7.40 | 7.41 | 7.09 | 564 |
| 04 Jan 2024 | 7.30 | 7.35 | 7.30 | 7.35 | 7.03 | 837 |
| 03 Jan 2024 | 7.37 | 7.37 | 7.35 | 7.35 | 7.04 | 1,200 |
| 02 Jan 2024 | 7.39 | 7.39 | 7.32 | 7.32 | 7.00 | 4,672 |
| 29 Dec 2023 | 7.30 | 7.45 | 7.30 | 7.45 | 7.12 | 1,260 |
| 28 Dec 2023 | 7.39 | 7.47 | 7.30 | 7.30 | 6.99 | 2,120 |
| 27 Dec 2023 | 7.35 | 7.38 | 7.33 | 7.33 | 7.02 | 1,370 |
| 22 Dec 2023 | 7.22 | 7.36 | 7.22 | 7.36 | 7.04 | 1,285 |
| 21 Dec 2023 | 7.20 | 7.25 | 7.15 | 7.15 | 6.84 | 26,280 |
| 20 Dec 2023 | 7.21 | 7.30 | 7.21 | 7.30 | 6.98 | 1,000 |
| 19 Dec 2023 | 7.09 | 7.19 | 7.09 | 7.19 | 6.88 | 4,500 |
| 18 Dec 2023 | 7.17 | 7.20 | 7.17 | 7.20 | 6.89 | 1,925 |
| 15 Dec 2023 | 7.10 | 7.19 | 7.10 | 7.18 | 6.88 | 2,400 |
| 14 Dec 2023 | 7.27 | 7.27 | 7.17 | 7.17 | 6.86 | 5,600 |
| 13 Dec 2023 | 7.20 | 7.20 | 7.20 | 7.20 | 6.89 | - |
| 12 Dec 2023 | 7.20 | 7.30 | 7.20 | 7.30 | 6.99 | 8,370 |
| 11 Dec 2023 | 7.20 | 7.26 | 7.20 | 7.26 | 6.94 | 1,200 |
| 08 Dec 2023 | 7.12 | 7.23 | 7.12 | 7.23 | 6.92 | 1,988 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.