Skip to main content
logo
HSBC Holdings plc (ETR:HBC1)
Germany flag Germany · Delayed Price · Currency is EUR
16.98
+0.11 (0.65%)
Oct 16, 2026, 5:35 PM CET

ETR:HBC1 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 16, 202616.9917.0916.9516.9816.980.65%76,810
Oct 15, 202616.7816.9716.7516.8716.87-0.13%78,070
Oct 14, 202616.9416.9416.7416.8916.89-0.57%252,506
Oct 13, 202617.1417.2216.9016.9916.990.24%587,128
Oct 12, 202616.8416.9616.8416.9516.952.37%305,609
Oct 9, 202616.5716.6016.4416.5616.561.05%473,824
Oct 8, 202616.3116.5416.2116.3816.38-1.90%89,385
Oct 7, 202617.2117.2216.6816.7016.70-3.92%157,186
Oct 6, 202617.3317.4317.3017.3817.380.86%113,812
Oct 5, 202617.0317.2816.9317.2417.241.46%85,155
Oct 2, 202616.9016.9916.7216.9916.990.43%159,427
Oct 1, 202617.4017.4016.7916.9216.92-3.69%519,363
Sep 30, 202617.7317.8317.5417.5617.56-0.39%923,674
Sep 29, 202617.8617.9317.6017.6317.63-0.52%305,502
Sep 28, 202617.8017.9117.7017.7217.720.61%71,570
Sep 25, 202617.7017.7217.5517.6217.620.78%417,931
Sep 24, 202617.5217.6617.4617.4817.48-1.11%1,156,310
Sep 23, 202617.8417.8517.6317.6817.680.23%685,073
Sep 22, 202617.9017.9517.6417.6417.64-1.54%820,288
Sep 21, 202617.9118.0817.8817.9117.911.31%979,628
Sep 18, 202618.0118.0617.6617.6817.68-1.23%1,640,747
Sep 17, 202617.7917.9017.6817.9017.901.34%1,047,618
Sep 16, 202617.8517.9017.6417.6617.660.18%42,624
Sep 15, 202617.8617.9417.5917.6317.63-1.96%61,902
Sep 14, 202618.1418.2517.9417.9817.98-0.79%94,259
Sep 11, 202617.9618.2417.9618.1318.131.50%38,458
Sep 10, 202618.1518.1617.7317.8617.86-1.37%275,300
Sep 9, 202618.2718.2717.8918.1118.11-1.59%92,391
Sep 8, 202618.3218.4118.1318.4018.40-0.17%125,741
Sep 7, 202618.5018.5018.3718.4318.430.07%23,536
Sep 4, 202618.3018.4518.2018.4218.420.90%121,745
Sep 3, 202618.0518.2717.9718.2618.261.20%47,240
Sep 2, 202617.8918.1017.8518.0418.040.76%143,876
Sep 1, 202617.7317.9617.6017.9017.900.99%108,801
Aug 31, 202618.2018.2017.7217.7317.73-0.94%29,466
Aug 28, 202617.7617.9317.7317.9017.901.73%60,350
Aug 27, 202617.8117.8417.5617.5917.59-1.24%279,427
Aug 26, 202617.8217.8717.6917.8117.810.32%277,115
Aug 25, 202617.9718.0117.6517.7617.76-0.80%261,239
Aug 24, 202617.7517.9117.7017.9017.900.79%67,365
Aug 21, 202617.7917.8617.6317.7617.761.02%107,798
Aug 20, 202617.5817.6717.5117.5817.580.21%146,776
Aug 19, 202617.7517.9517.5417.5417.54-1.56%277,476
Aug 18, 202617.9917.9917.7717.8217.82-1.03%374,016
Aug 17, 202618.0518.1017.9718.0118.010.24%80,977
Aug 14, 202617.9218.0217.7817.9617.960.22%26,451
Aug 13, 202617.9218.1117.8517.9217.92-0.07%50,511
Aug 12, 202617.9118.0417.8818.0217.940.63%148,217
Aug 11, 202617.9918.0717.8817.9117.83-0.09%40,121
Aug 10, 202617.9717.9817.8617.9317.840.02%56,218