Skip to main content
logo
HSBC Holdings plc (ETR:HBC1)
Germany flag Germany · Delayed Price · Currency is EUR
18.45
+0.32 (1.76%)
Jul 29, 2026, 10:09 AM CET

ETR:HBC1 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 28, 202618.1718.3318.0018.1318.13-0.24%170,441
Jul 27, 202618.2718.3418.1818.1818.18-0.11%49,161
Jul 24, 202618.0018.2018.0018.2018.201.59%273,736
Jul 23, 202618.0418.1017.8617.9117.91-0.97%66,589
Jul 22, 202617.7518.1217.7518.0918.091.98%186,179
Jul 21, 202617.5317.7417.4417.7417.741.60%536,274
Jul 20, 202617.5217.6517.4017.4617.46-0.49%637,207
Jul 17, 202617.4617.5417.2317.5417.54-0.45%180,951
Jul 16, 202617.5917.6217.4017.6217.620.70%61,894
Jul 15, 202617.4617.5317.3617.5017.500.25%202,615
Jul 14, 202617.1017.5717.0417.4617.461.63%119,419
Jul 13, 202617.2817.2917.0717.1817.18-0.76%78,745
Jul 10, 202617.2117.3617.1617.3117.311.00%322,531
Jul 9, 202617.0017.1416.9917.1417.142.39%323,439
Jul 8, 202616.9317.0316.6516.7416.74-2.06%231,156
Jul 7, 202617.1817.2517.0217.0917.09-0.81%512,896
Jul 6, 202616.9817.2316.9717.2317.231.41%44,872
Jul 3, 202617.0017.0316.8416.9916.990.30%49,633
Jul 2, 202616.7017.0716.6516.9416.940.47%94,635
Jul 1, 202616.5816.8616.5416.8616.861.16%36,881
Jun 30, 202616.5816.8616.5416.6616.660.58%57,645
Jun 29, 202616.4916.6616.4916.5716.570.19%47,867
Jun 26, 202616.6816.7016.3316.5416.54-1.67%33,592
Jun 25, 202616.6916.8616.6716.8216.821.26%41,197
Jun 24, 202616.8116.8116.5116.6116.61-1.34%51,301
Jun 23, 202616.5916.9016.5916.8316.83-0.31%31,486
Jun 22, 202616.5816.9216.5516.8816.882.03%29,560
Jun 19, 202616.5716.6616.5116.5516.55-0.61%36,872
Jun 18, 202616.5916.6716.4916.6516.650.08%89,952
Jun 17, 202616.3816.6416.3516.6416.641.69%205,029
Jun 16, 202616.1316.4316.1316.3616.361.91%70,960
Jun 15, 202616.2116.2316.0016.0516.050.56%197,728
Jun 12, 202615.6816.0115.6815.9615.964.01%147,110
Jun 11, 202615.3415.5015.3215.3515.352.02%194,482
Jun 10, 202614.9815.0914.7815.0415.04-1.45%1,413,915
Jun 9, 202615.8015.8815.2715.2715.27-3.88%1,241,925
Jun 8, 202615.7416.0515.7415.8815.880.21%375,754
Jun 5, 202615.5915.9315.5715.8515.850.05%345,178
Jun 4, 202616.1716.2415.1815.8415.84-1.98%705,410
Jun 3, 202616.2816.3416.1616.1616.16-1.17%95,021
Jun 2, 202616.0916.4416.0916.3516.352.15%91,926
Jun 1, 202616.0916.1315.8616.0116.01-0.58%63,894
May 29, 202615.9416.2215.9216.1016.100.98%66,353
May 28, 202615.9716.0415.8215.9515.95-1.64%84,792
May 27, 202616.1416.3816.1116.2116.210.90%110,754
May 26, 202615.9716.2215.9616.0716.07-3.85%34,118
May 25, 202615.9716.7115.9516.7116.714.76%39,444
May 22, 202615.8515.9815.8415.9515.951.32%102,740
May 21, 202615.6515.8015.4515.7415.74-0.23%59,397
May 20, 202615.2515.8215.2515.7815.782.95%34,591