HSBC Holdings plc (FRA:HBC2)
Germany · Delayed Price · Currency is EUR 80.00
-1.00 (-1.23%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:HBC2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | - | -1.23% | - |
| Jun 2, 2026 | 79.00 | 81.00 | 79.00 | 81.00 | 81.00 | 1.25% | 3 |
| Jun 1, 2026 | 79.50 | 80.00 | 79.50 | 80.00 | 80.00 | 1.27% | 29 |
| May 29, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - | - |
| May 28, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -0.63% | - |
| May 27, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | 1.27% | - |
| May 26, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - | - |
| May 25, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | 0.64% | - |
| May 22, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 1.30% | - |
| May 21, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 1.99% | - |
| May 20, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | -0.66% | - |
| May 19, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 1.33% | - |
| May 18, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -1.32% | - |
| May 15, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 0.56% | - |
| May 14, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 75.58 | - | - |
| May 13, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 75.58 | 0.66% | - |
| May 12, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.08 | - | - |
| May 11, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.08 | 0.67% | - |
| May 8, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 74.58 | -2.60% | - |
| May 7, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 76.57 | 2.67% | 200 |
| May 6, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 74.58 | 0.67% | - |
| May 5, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.08 | -3.25% | - |
| May 4, 2026 | 77.50 | 77.50 | 77.00 | 77.00 | 76.57 | 0.65% | 125 |
| Apr 30, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.07 | 0.66% | - |
| Apr 29, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 75.58 | - | - |
| Apr 28, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 75.58 | 0.66% | - |
| Apr 27, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.08 | -0.66% | - |
| Apr 24, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 75.58 | -1.30% | - |
| Apr 23, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 76.57 | -1.28% | - |
| Apr 22, 2026 | 77.00 | 78.00 | 77.00 | 78.00 | 77.56 | 1.30% | 2 |
| Apr 21, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 76.57 | 0.65% | - |
| Apr 20, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.07 | 0.66% | - |
| Apr 17, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 75.58 | - | - |
| Apr 16, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 75.58 | - | - |
| Apr 15, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 75.58 | - | 83 |
| Apr 14, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 75.58 | -1.30% | - |
| Apr 13, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 76.57 | 1.32% | 1 |
| Apr 10, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 75.58 | 0.66% | - |
| Apr 9, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.08 | 1.34% | - |
| Apr 8, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.08 | 1.36% | - |
| Apr 7, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.09 | 2.08% | - |
| Apr 2, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 71.60 | 2.13% | 200 |
| Apr 1, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.11 | 2.17% | - |
| Mar 31, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 68.61 | 1.47% | - |
| Mar 30, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 67.62 | -0.73% | - |
| Mar 27, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.12 | -0.72% | - |
| Mar 26, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 68.61 | 1.47% | - |
| Mar 25, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 67.62 | 1.49% | - |
| Mar 24, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 66.63 | 2.29% | - |
| Mar 23, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.13 | -2.24% | - |