Hang Seng Bank Limited (HSB.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:02AM CEST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 11.80 | 11.80 | 11.80 | 12.00 | 12.00 | 180 |
| 25 Jun 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| 24 Jun 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 180 |
| 21 Jun 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
| 20 Jun 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| 19 Jun 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| 18 Jun 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| 17 Jun 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| 14 Jun 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
| 13 Jun 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
| 12 Jun 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 11 Jun 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 10 Jun 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
| 07 Jun 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| 06 Jun 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
| 05 Jun 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
| 04 Jun 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
| 03 Jun 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
| 31 May 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
| 30 May 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
| 29 May 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| 28 May 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
| 27 May 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
| 24 May 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| 23 May 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
| 22 May 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| 21 May 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
| 20 May 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
| 17 May 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
| 16 May 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| 15 May 2024 | 12.60 | 12.80 | 12.60 | 12.80 | 12.80 | 502 |
| 14 May 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
| 14 May 2024 | 1.2 Dividend | |||||
| 13 May 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 11.70 | - |
| 10 May 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 11.61 | - |
| 09 May 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 11.34 | - |
| 08 May 2024 | 12.60 | 12.80 | 12.60 | 12.80 | 11.61 | 100 |
| 07 May 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 11.34 | - |
| 06 May 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 11.25 | - |
| 03 May 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 11.34 | - |
| 02 May 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 11.25 | - |
| 30 Apr 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 11.16 | - |
| 29 Apr 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 11.25 | - |
| 26 Apr 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 11.07 | - |
| 25 Apr 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 10.88 | 1,000 |
| 24 Apr 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 10.70 | - |
| 23 Apr 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 10.61 | - |
| 22 Apr 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 10.43 | - |
| 19 Apr 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 10.34 | - |
| 18 Apr 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 10.34 | - |
| 17 Apr 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 10.34 | - |
| 16 Apr 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 10.25 | - |
| 15 Apr 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 10.43 | - |
| 12 Apr 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 10.61 | - |
| 11 Apr 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 10.52 | - |
| 10 Apr 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 10.52 | - |
| 09 Apr 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 9.98 | - |
| 08 Apr 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 9.61 | - |
| 05 Apr 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 9.52 | - |
| 04 Apr 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 9.34 | - |
| 03 Apr 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 9.52 | - |
| 02 Apr 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 9.52 | - |
| 28 Mar 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.07 | - |
| 27 Mar 2024 | 10.00 | 10.30 | 10.00 | 10.30 | 9.34 | 100 |
| 26 Mar 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 9.25 | - |
| 25 Mar 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 9.16 | - |
| 22 Mar 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 9.34 | - |
| 21 Mar 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 9.43 | - |
| 20 Mar 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 9.16 | - |
| 19 Mar 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 9.16 | - |
| 18 Mar 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 9.16 | - |
| 15 Mar 2024 | 10.30 | 10.50 | 10.30 | 10.50 | 9.52 | 146 |
| 14 Mar 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 9.25 | - |
| 13 Mar 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 9.34 | - |
| 12 Mar 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 9.25 | - |
| 11 Mar 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.07 | - |
| 08 Mar 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.07 | - |
| 07 Mar 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 8.98 | - |
| 06 Mar 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.02 | - |
| 05 Mar 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 8.98 | - |
| 05 Mar 2024 | 3.2 Dividend | |||||
| 04 Mar 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 6.71 | - |
| 01 Mar 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 6.58 | - |
| 29 Feb 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 6.65 | - |
| 28 Feb 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 6.58 | - |
| 27 Feb 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 6.58 | - |
| 26 Feb 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 6.65 | - |
| 23 Feb 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 6.71 | - |
| 22 Feb 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 6.71 | - |
| 21 Feb 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 6.58 | - |
| 20 Feb 2024 | 9.55 | 9.75 | 9.55 | 9.75 | 6.17 | 314 |
| 19 Feb 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 6.02 | - |
| 16 Feb 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 6.17 | - |
| 15 Feb 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 6.08 | - |
| 14 Feb 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 6.05 | - |
| 13 Feb 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 5.89 | - |
| 12 Feb 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 5.89 | - |
| 09 Feb 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 5.89 | - |
| 08 Feb 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 6.02 | - |
| 07 Feb 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 6.08 | - |
| *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.