HSBC Holdings plc (FRA:HBC2)
Germany · Delayed Price · Currency is EUR 59.00
0.00 (0.00%)
Last updated: Sep 29, 2025, 8:14 AM CET
HSBC Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 0.85% | 600 |
| Sep 26, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - | 600 |
| Sep 25, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -0.84% | 600 |
| Sep 24, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 0.85% | 600 |
| Sep 23, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 0.85% | 600 |
| Sep 22, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | -0.85% | 600 |
| Sep 19, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 0.85% | 600 |
| Sep 18, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 1.74% | 600 |
| Sep 17, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | -1.71% | 600 |
| Sep 16, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 0.86% | 600 |
| Sep 15, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | 600 |
| Sep 12, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | 600 |
| Sep 11, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 2.65% | 600 |
| Sep 10, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 1.80% | 600 |
| Sep 9, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | -0.89% | 600 |
| Sep 8, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 0.90% | 600 |
| Sep 5, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 0.91% | 600 |
| Sep 4, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 0.92% | 600 |
| Sep 3, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -0.91% | 600 |
| Sep 2, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 0.92% | 600 |
| Sep 1, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -0.91% | 600 |
| Aug 29, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | 600 |
| Aug 28, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -1.79% | 600 |
| Aug 27, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 0.90% | 600 |
| Aug 26, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - | 600 |
| Aug 25, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | -0.89% | 600 |
| Aug 22, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 0.90% | 600 |
| Aug 21, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 1.83% | 50 |
| Aug 20, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 0.93% | - |
| Aug 19, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | - |
| Aug 18, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -2.70% | - |
| Aug 15, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 2.78% | - |
| Aug 14, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 53.57 | -1.82% | - |
| Aug 13, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 54.56 | - | - |
| Aug 12, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 54.56 | 1.85% | - |
| Aug 11, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 53.57 | 0.93% | 1 |
| Aug 8, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.08 | - | - |
| Aug 7, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.08 | - | - |
| Aug 6, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.08 | - | - |
| Aug 5, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.08 | - | - |
| Aug 4, 2025 | 53.00 | 53.50 | 53.00 | 53.50 | 53.08 | 0.94% | 137 |
| Aug 1, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.58 | -0.93% | - |
| Jul 31, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.08 | -1.83% | - |
| Jul 30, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.07 | -1.80% | 122 |
| Jul 29, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.06 | - | 60 |
| Jul 28, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.06 | 0.91% | 178 |
| Jul 25, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 54.56 | -1.79% | - |
| Jul 24, 2025 | 55.00 | 56.00 | 55.00 | 56.00 | 55.56 | 3.70% | 10 |
| Jul 23, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 53.57 | - | - |
| Jul 22, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 53.57 | 0.93% | - |