Skip to main content
logo
HSBC Holdings plc (ETR:HBC1)
Germany flag Germany · Delayed Price · Currency is EUR
15.64
-0.04 (-0.28%)
Nov 6, 2026, 5:35 PM CET

ETR:HBC1 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 6, 202615.6115.6815.4715.6415.64-0.28%118,568
Nov 5, 202615.9916.0515.4415.6815.68-0.20%104,431
Nov 4, 202615.5015.8915.5015.8015.714.61%88,157
Nov 3, 202615.2715.4415.1015.1015.02-1.85%51,655
Nov 2, 202615.2815.4615.0815.3915.300.29%117,259
Oct 30, 202615.4415.4915.2615.3415.26-1.16%51,048
Oct 29, 202615.5515.6715.4715.5215.440.03%76,836
Oct 28, 202615.5215.5515.3415.5215.430.39%473,864
Oct 27, 202615.3015.4615.1515.4615.37-5.39%561,731
Oct 26, 202616.2116.4116.2116.3416.250.86%108,194
Oct 23, 202616.4016.4116.0416.2016.11-1.09%991,603
Oct 22, 202616.4116.6016.3216.3816.29-2.07%692,838
Oct 21, 202616.5816.8216.5316.7216.631.11%63,284
Oct 20, 202616.5716.6216.3616.5416.45-0.58%325,977
Oct 19, 202616.8516.8816.5716.6416.54-2.03%293,724
Oct 16, 202616.9917.0916.9516.9816.880.65%76,810
Oct 15, 202616.7816.9716.7516.8716.77-0.13%78,070
Oct 14, 202616.9416.9416.7416.8916.80-0.57%252,506
Oct 13, 202617.1417.2216.9016.9916.890.24%587,128
Oct 12, 202616.8416.9616.8416.9516.852.37%305,609
Oct 9, 202616.5716.6016.4416.5616.461.05%473,824
Oct 8, 202616.3116.5416.2116.3816.29-1.90%89,385
Oct 7, 202617.2117.2216.6816.7016.61-3.92%157,186
Oct 6, 202617.3317.4317.3017.3817.290.86%113,812
Oct 5, 202617.0317.2816.9317.2417.141.46%85,155
Oct 2, 202616.9016.9916.7216.9916.890.43%159,427
Oct 1, 202617.4017.4016.7916.9216.82-3.69%519,363
Sep 30, 202617.7317.8317.5417.5617.46-0.39%923,674
Sep 29, 202617.8617.9317.6017.6317.53-0.52%305,502
Sep 28, 202617.8017.9117.7017.7217.620.61%71,570
Sep 25, 202617.7017.7217.5517.6217.520.78%417,931
Sep 24, 202617.5217.6617.4617.4817.38-1.11%1,156,310
Sep 23, 202617.8417.8517.6317.6817.580.23%685,073
Sep 22, 202617.9017.9517.6417.6417.54-1.54%820,288
Sep 21, 202617.9118.0817.8817.9117.811.31%979,628
Sep 18, 202618.0118.0617.6617.6817.58-1.23%1,640,747
Sep 17, 202617.7917.9017.6817.9017.801.34%1,047,618
Sep 16, 202617.8517.9017.6417.6617.560.18%42,624
Sep 15, 202617.8617.9417.5917.6317.53-1.96%61,902
Sep 14, 202618.1418.2517.9417.9817.88-0.79%94,259
Sep 11, 202617.9618.2417.9618.1318.031.50%38,458
Sep 10, 202618.1518.1617.7317.8617.76-1.37%275,300
Sep 9, 202618.2718.2717.8918.1118.01-1.59%92,391
Sep 8, 202618.3218.4118.1318.4018.30-0.17%125,741
Sep 7, 202618.5018.5018.3718.4318.330.07%23,536
Sep 4, 202618.3018.4518.2018.4218.320.90%121,745
Sep 3, 202618.0518.2717.9718.2618.151.20%47,240
Sep 2, 202617.8918.1017.8518.0417.940.76%143,876
Sep 1, 202617.7317.9617.6017.9017.800.99%108,801
Aug 31, 202618.2018.2017.7217.7317.63-0.94%29,466