HSBC Holdings plc (ETR:HBC1)
Germany · Delayed Price · Currency is EUR 17.97
-0.04 (-0.21%)
Aug 18, 2026, 1:02 PM CET
ETR:HBC1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 17.99 | 17.99 | 17.91 | 17.94 | - | -0.38% | 6,135 |
| Aug 17, 2026 | 18.05 | 18.10 | 17.97 | 18.01 | 18.01 | 0.24% | 80,977 |
| Aug 14, 2026 | 17.92 | 18.02 | 17.78 | 17.96 | 17.96 | 0.22% | 26,451 |
| Aug 13, 2026 | 17.92 | 18.11 | 17.85 | 17.92 | 17.92 | -0.07% | 50,511 |
| Aug 12, 2026 | 17.91 | 18.04 | 17.88 | 18.02 | 17.94 | 0.63% | 148,217 |
| Aug 11, 2026 | 17.99 | 18.07 | 17.88 | 17.91 | 17.83 | -0.09% | 40,121 |
| Aug 10, 2026 | 17.97 | 17.98 | 17.86 | 17.93 | 17.84 | 0.02% | 56,218 |
| Aug 7, 2026 | 17.80 | 18.05 | 17.78 | 17.92 | 17.84 | 0.83% | 77,898 |
| Aug 6, 2026 | 17.70 | 18.02 | 17.68 | 17.78 | 17.69 | 0.35% | 374,390 |
| Aug 5, 2026 | 18.18 | 18.18 | 17.31 | 17.71 | 17.63 | -4.58% | 660,363 |
| Aug 4, 2026 | 18.63 | 18.84 | 18.32 | 18.56 | 18.47 | -0.60% | 268,531 |
| Aug 3, 2026 | 18.66 | 18.72 | 18.52 | 18.68 | 18.59 | 0.82% | 165,731 |
| Jul 31, 2026 | 18.60 | 18.74 | 18.38 | 18.52 | 18.43 | -0.24% | 172,341 |
| Jul 30, 2026 | 18.22 | 18.63 | 18.20 | 18.57 | 18.48 | 2.56% | 124,503 |
| Jul 29, 2026 | 18.33 | 18.47 | 18.05 | 18.10 | 18.02 | -0.15% | 138,053 |
| Jul 28, 2026 | 18.17 | 18.33 | 18.00 | 18.13 | 18.04 | -0.24% | 170,441 |
| Jul 27, 2026 | 18.27 | 18.34 | 18.18 | 18.18 | 18.09 | -0.11% | 49,161 |
| Jul 24, 2026 | 18.00 | 18.20 | 18.00 | 18.20 | 18.11 | 1.59% | 273,736 |
| Jul 23, 2026 | 18.04 | 18.10 | 17.86 | 17.91 | 17.83 | -0.97% | 66,589 |
| Jul 22, 2026 | 17.75 | 18.12 | 17.75 | 18.09 | 18.00 | 1.98% | 186,179 |
| Jul 21, 2026 | 17.53 | 17.74 | 17.44 | 17.74 | 17.65 | 1.60% | 536,274 |
| Jul 20, 2026 | 17.52 | 17.65 | 17.40 | 17.46 | 17.37 | -0.49% | 637,207 |
| Jul 17, 2026 | 17.46 | 17.54 | 17.23 | 17.54 | 17.46 | -0.45% | 180,951 |
| Jul 16, 2026 | 17.59 | 17.62 | 17.40 | 17.62 | 17.54 | 0.70% | 61,894 |
| Jul 15, 2026 | 17.46 | 17.53 | 17.36 | 17.50 | 17.42 | 0.25% | 202,615 |
| Jul 14, 2026 | 17.10 | 17.57 | 17.04 | 17.46 | 17.37 | 1.63% | 119,419 |
| Jul 13, 2026 | 17.28 | 17.29 | 17.07 | 17.18 | 17.09 | -0.76% | 78,745 |
| Jul 10, 2026 | 17.21 | 17.36 | 17.16 | 17.31 | 17.22 | 1.00% | 322,531 |
| Jul 9, 2026 | 17.00 | 17.14 | 16.99 | 17.14 | 17.05 | 2.39% | 323,439 |
| Jul 8, 2026 | 16.93 | 17.03 | 16.65 | 16.74 | 16.66 | -2.06% | 231,156 |
| Jul 7, 2026 | 17.18 | 17.25 | 17.02 | 17.09 | 17.01 | -0.81% | 512,896 |
| Jul 6, 2026 | 16.98 | 17.23 | 16.97 | 17.23 | 17.15 | 1.41% | 44,872 |
| Jul 3, 2026 | 17.00 | 17.03 | 16.84 | 16.99 | 16.91 | 0.30% | 49,633 |
| Jul 2, 2026 | 16.70 | 17.07 | 16.65 | 16.94 | 16.86 | 0.47% | 94,635 |
| Jul 1, 2026 | 16.58 | 16.86 | 16.54 | 16.86 | 16.78 | 1.16% | 36,881 |
| Jun 30, 2026 | 16.58 | 16.86 | 16.54 | 16.66 | 16.58 | 0.58% | 57,645 |
| Jun 29, 2026 | 16.49 | 16.66 | 16.49 | 16.57 | 16.49 | 0.19% | 47,867 |
| Jun 26, 2026 | 16.68 | 16.70 | 16.33 | 16.54 | 16.46 | -1.67% | 33,592 |
| Jun 25, 2026 | 16.69 | 16.86 | 16.67 | 16.82 | 16.74 | 1.26% | 41,197 |
| Jun 24, 2026 | 16.81 | 16.81 | 16.51 | 16.61 | 16.53 | -1.34% | 51,301 |
| Jun 23, 2026 | 16.59 | 16.90 | 16.59 | 16.83 | 16.75 | -0.31% | 31,486 |
| Jun 22, 2026 | 16.58 | 16.92 | 16.55 | 16.88 | 16.80 | 2.03% | 29,560 |
| Jun 19, 2026 | 16.57 | 16.66 | 16.51 | 16.55 | 16.47 | -0.61% | 36,872 |
| Jun 18, 2026 | 16.59 | 16.67 | 16.49 | 16.65 | 16.57 | 0.08% | 89,952 |
| Jun 17, 2026 | 16.38 | 16.64 | 16.35 | 16.64 | 16.56 | 1.69% | 205,029 |
| Jun 16, 2026 | 16.13 | 16.43 | 16.13 | 16.36 | 16.28 | 1.91% | 70,960 |
| Jun 15, 2026 | 16.21 | 16.23 | 16.00 | 16.05 | 15.98 | 0.56% | 197,728 |
| Jun 12, 2026 | 15.68 | 16.01 | 15.68 | 15.96 | 15.89 | 4.01% | 147,110 |
| Jun 11, 2026 | 15.34 | 15.50 | 15.32 | 15.35 | 15.27 | 2.02% | 194,482 |
| Jun 10, 2026 | 14.98 | 15.09 | 14.78 | 15.04 | 14.97 | -1.45% | 1,413,915 |