Skip to main content
logo
HSBC Holdings plc (ETR:HBC1)
Germany flag Germany · Delayed Price · Currency is EUR
18.43
+0.01 (0.07%)
Sep 7, 2026, 5:35 PM CET

ETR:HBC1 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 7, 202617.8018.0517.7817.9217.840.83%77,898
Aug 6, 202617.7018.0217.6817.7817.690.35%374,390
Aug 5, 202618.1818.1817.3117.7117.63-4.58%660,363
Aug 4, 202618.6318.8418.3218.5618.47-0.60%268,531
Aug 3, 202618.6618.7218.5218.6818.590.82%165,731
Jul 31, 202618.6018.7418.3818.5218.43-0.24%172,341
Jul 30, 202618.2218.6318.2018.5718.482.56%124,503
Jul 29, 202618.3318.4718.0518.1018.02-0.15%138,053
Jul 28, 202618.1718.3318.0018.1318.04-0.24%170,441
Jul 27, 202618.2718.3418.1818.1818.09-0.11%49,161
Jul 24, 202618.0018.2018.0018.2018.111.59%273,736
Jul 23, 202618.0418.1017.8617.9117.83-0.97%66,589
Jul 22, 202617.7518.1217.7518.0918.001.98%186,179
Jul 21, 202617.5317.7417.4417.7417.651.60%536,274
Jul 20, 202617.5217.6517.4017.4617.37-0.49%637,207
Jul 17, 202617.4617.5417.2317.5417.46-0.45%180,951
Jul 16, 202617.5917.6217.4017.6217.540.70%61,894
Jul 15, 202617.4617.5317.3617.5017.420.25%202,615
Jul 14, 202617.1017.5717.0417.4617.371.63%119,419
Jul 13, 202617.2817.2917.0717.1817.09-0.76%78,745
Jul 10, 202617.2117.3617.1617.3117.221.00%322,531
Jul 9, 202617.0017.1416.9917.1417.052.39%323,439
Jul 8, 202616.9317.0316.6516.7416.66-2.06%231,156
Jul 7, 202617.1817.2517.0217.0917.01-0.81%512,896
Jul 6, 202616.9817.2316.9717.2317.151.41%44,872
Jul 3, 202617.0017.0316.8416.9916.910.30%49,633
Jul 2, 202616.7017.0716.6516.9416.860.47%94,635
Jul 1, 202616.5816.8616.5416.8616.781.16%36,881
Jun 30, 202616.5816.8616.5416.6616.580.58%57,645