Singapore markets close in 4 hours 41 minutes
Straits Times Index
3,301.49 +8.80 (+0.27%) Nikkei
38,275.99 +1.94 (+0.01%) Hang Seng
18,155.28 +392.25 (+2.21%) FTSE 100
8,121.24 -22.89 (-0.28%) Bitcoin USD
57,407.41 -2,827.11 (-4.69%) CMC Crypto 200
1,260.91 -78.16 (-5.84%)
HSBC Holdings plc (HBC1.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 8.00 | 8.26 | 8.00 | 8.11 | 8.11 | 243,618 |
| 29 Apr 2024 | 7.79 | 7.90 | 7.79 | 7.89 | 7.89 | 1,091,238 |
| 26 Apr 2024 | 7.78 | 7.82 | 7.78 | 7.81 | 7.81 | 34,421 |
| 25 Apr 2024 | 7.78 | 7.79 | 7.72 | 7.76 | 7.76 | 23,094 |
| 24 Apr 2024 | 7.81 | 7.82 | 7.75 | 7.76 | 7.76 | 64,788 |
| 23 Apr 2024 | 7.79 | 7.84 | 7.74 | 7.84 | 7.84 | 23,584 |
| 22 Apr 2024 | 7.67 | 7.81 | 7.66 | 7.81 | 7.81 | 64,342 |
| 19 Apr 2024 | 7.51 | 7.59 | 7.46 | 7.58 | 7.58 | 34,747 |
| 18 Apr 2024 | 7.54 | 7.61 | 7.52 | 7.61 | 7.61 | 33,667 |
| 17 Apr 2024 | 7.44 | 7.55 | 7.44 | 7.52 | 7.52 | 24,662 |
| 16 Apr 2024 | 7.57 | 7.57 | 7.41 | 7.41 | 7.41 | 61,866 |
| 15 Apr 2024 | 7.69 | 7.76 | 7.66 | 7.70 | 7.70 | 125,989 |
| 12 Apr 2024 | 7.64 | 7.75 | 7.64 | 7.66 | 7.66 | 234,435 |
| 11 Apr 2024 | 7.77 | 7.77 | 7.58 | 7.62 | 7.62 | 40,334 |
| 10 Apr 2024 | 7.64 | 7.81 | 7.64 | 7.76 | 7.76 | 40,926 |
| 09 Apr 2024 | 7.54 | 7.62 | 7.54 | 7.55 | 7.55 | 12,947 |
| 08 Apr 2024 | 7.51 | 7.63 | 7.48 | 7.55 | 7.55 | 33,271 |
| 05 Apr 2024 | 7.45 | 7.48 | 7.43 | 7.48 | 7.48 | 4,443 |
| 04 Apr 2024 | 7.44 | 7.54 | 7.43 | 7.49 | 7.49 | 122,907 |
| 03 Apr 2024 | 7.29 | 7.39 | 7.29 | 7.37 | 7.37 | 20,633 |
| 02 Apr 2024 | 7.45 | 7.45 | 7.28 | 7.33 | 7.33 | 49,629 |
| 28 Mar 2024 | 7.26 | 7.35 | 7.26 | 7.31 | 7.31 | 18,078 |
| 27 Mar 2024 | 7.26 | 7.28 | 7.18 | 7.19 | 7.19 | 27,742 |
| 26 Mar 2024 | 7.35 | 7.38 | 7.33 | 7.35 | 7.35 | 21,849 |
| 25 Mar 2024 | 7.31 | 7.35 | 7.28 | 7.32 | 7.32 | 41,298 |
| 22 Mar 2024 | 7.26 | 7.35 | 7.26 | 7.33 | 7.33 | 21,887 |
| 21 Mar 2024 | 7.20 | 7.30 | 7.20 | 7.30 | 7.30 | 19,979 |
| 20 Mar 2024 | 7.09 | 7.17 | 7.07 | 7.17 | 7.17 | 60,848 |
| 19 Mar 2024 | 7.07 | 7.13 | 7.07 | 7.13 | 7.13 | 28,378 |
| 18 Mar 2024 | 7.05 | 7.13 | 7.05 | 7.12 | 7.12 | 39,565 |
| 15 Mar 2024 | 6.92 | 7.05 | 6.92 | 7.05 | 7.05 | 34,805 |
| 14 Mar 2024 | 6.96 | 6.96 | 6.88 | 6.94 | 6.94 | 113,950 |
| 13 Mar 2024 | 6.97 | 7.06 | 6.94 | 6.95 | 6.95 | 78,836 |
| 12 Mar 2024 | 6.92 | 6.99 | 6.90 | 6.99 | 6.99 | 180,099 |
| 11 Mar 2024 | 6.84 | 6.88 | 6.79 | 6.83 | 6.83 | 219,877 |
| 08 Mar 2024 | 6.95 | 6.96 | 6.88 | 6.90 | 6.90 | 138,848 |
| 07 Mar 2024 | 6.90 | 6.99 | 6.89 | 6.99 | 6.99 | 193,996 |
| 07 Mar 2024 | 0.31 Dividend | |||||
| 06 Mar 2024 | 7.13 | 7.23 | 7.13 | 7.23 | 6.92 | 58,429 |
| 05 Mar 2024 | 7.12 | 7.22 | 7.08 | 7.21 | 6.90 | 83,061 |
| 04 Mar 2024 | 7.18 | 7.19 | 7.11 | 7.19 | 6.88 | 101,496 |
| 01 Mar 2024 | 7.23 | 7.31 | 7.19 | 7.19 | 6.89 | 52,688 |
| 29 Feb 2024 | 7.16 | 7.28 | 7.16 | 7.24 | 6.93 | 54,765 |
| 28 Feb 2024 | 7.14 | 7.20 | 7.12 | 7.13 | 6.82 | 81,384 |
| 27 Feb 2024 | 7.08 | 7.16 | 7.07 | 7.07 | 6.77 | 60,597 |
| 26 Feb 2024 | 7.09 | 7.09 | 7.00 | 7.05 | 6.74 | 130,546 |
| 23 Feb 2024 | 7.07 | 7.11 | 7.05 | 7.08 | 6.78 | 180,386 |
| 22 Feb 2024 | 7.03 | 7.06 | 6.93 | 7.01 | 6.71 | 259,263 |
| 21 Feb 2024 | 7.14 | 7.14 | 6.89 | 6.94 | 6.64 | 591,774 |
| 20 Feb 2024 | 7.49 | 7.57 | 7.49 | 7.54 | 7.21 | 113,580 |
| 19 Feb 2024 | 7.47 | 7.54 | 7.29 | 7.29 | 6.98 | 25,137 |
| 16 Feb 2024 | 7.41 | 7.51 | 7.41 | 7.50 | 7.18 | 39,810 |
| 15 Feb 2024 | 7.37 | 7.41 | 7.35 | 7.38 | 7.06 | 62,938 |
| 14 Feb 2024 | 7.35 | 7.40 | 7.29 | 7.29 | 6.98 | 59,630 |
| 13 Feb 2024 | 7.22 | 7.30 | 7.21 | 7.21 | 6.90 | 36,929 |
| 12 Feb 2024 | 7.18 | 7.23 | 7.13 | 7.20 | 6.89 | 48,091 |
| 09 Feb 2024 | 7.31 | 7.31 | 7.18 | 7.18 | 6.87 | 6,987 |
| 08 Feb 2024 | 7.40 | 7.40 | 7.28 | 7.28 | 6.97 | 36,024 |
| 07 Feb 2024 | 7.45 | 7.49 | 7.40 | 7.40 | 7.08 | 9,735 |
| 06 Feb 2024 | 7.41 | 7.48 | 7.41 | 7.45 | 7.13 | 44,775 |
| 05 Feb 2024 | 7.32 | 7.37 | 7.28 | 7.28 | 6.96 | 38,726 |
| 02 Feb 2024 | 7.29 | 7.32 | 7.25 | 7.30 | 6.98 | 34,905 |
| 01 Feb 2024 | 7.29 | 7.36 | 7.22 | 7.25 | 6.94 | 45,510 |
| 31 Jan 2024 | 7.33 | 7.39 | 7.30 | 7.30 | 6.99 | 32,386 |
| 30 Jan 2024 | 7.33 | 7.36 | 7.29 | 7.36 | 7.04 | 35,593 |
| 29 Jan 2024 | 7.34 | 7.38 | 7.32 | 7.34 | 7.02 | 60,265 |
| 26 Jan 2024 | 7.27 | 7.33 | 7.25 | 7.27 | 6.96 | 46,870 |
| 25 Jan 2024 | 7.16 | 7.22 | 7.13 | 7.15 | 6.85 | 85,060 |
| 24 Jan 2024 | 7.14 | 7.21 | 7.12 | 7.13 | 6.82 | 138,951 |
| 23 Jan 2024 | 7.05 | 7.12 | 7.04 | 7.07 | 6.76 | 71,854 |
| 22 Jan 2024 | 6.96 | 7.09 | 6.95 | 7.04 | 6.74 | 515,144 |
| 19 Jan 2024 | 6.99 | 6.99 | 6.92 | 6.95 | 6.66 | 92,464 |
| 18 Jan 2024 | 6.96 | 7.00 | 6.92 | 7.00 | 6.70 | 45,896 |
| 17 Jan 2024 | 6.89 | 6.95 | 6.85 | 6.95 | 6.65 | 295,073 |
| 16 Jan 2024 | 7.03 | 7.03 | 6.92 | 7.00 | 6.70 | 341,867 |
| 15 Jan 2024 | 7.19 | 7.19 | 6.97 | 7.06 | 6.76 | 312,844 |
| 12 Jan 2024 | 7.28 | 7.30 | 7.17 | 7.20 | 6.89 | 752,921 |
| 11 Jan 2024 | 7.43 | 7.43 | 7.20 | 7.23 | 6.92 | 67,225 |
| 10 Jan 2024 | 7.43 | 7.46 | 7.39 | 7.39 | 7.07 | 78,739 |
| 09 Jan 2024 | 7.51 | 7.52 | 7.46 | 7.48 | 7.16 | 45,028 |
| 08 Jan 2024 | 7.44 | 7.56 | 7.44 | 7.54 | 7.21 | 84,004 |
| 05 Jan 2024 | 7.39 | 7.47 | 7.38 | 7.43 | 7.11 | 60,256 |
| 04 Jan 2024 | 7.34 | 7.44 | 7.31 | 7.44 | 7.12 | 20,673 |
| 03 Jan 2024 | 7.40 | 7.42 | 7.32 | 7.36 | 7.04 | 29,015 |
| 02 Jan 2024 | 7.41 | 7.42 | 7.31 | 7.37 | 7.06 | 104,397 |
| 29 Dec 2023 | 7.36 | 7.48 | 7.34 | 7.48 | 7.16 | 97,286 |
| 28 Dec 2023 | 7.37 | 7.38 | 7.31 | 7.36 | 7.05 | 33,014 |
| 27 Dec 2023 | 7.30 | 7.39 | 7.30 | 7.36 | 7.05 | 44,717 |
| 22 Dec 2023 | 7.26 | 7.32 | 7.24 | 7.30 | 6.99 | 57,749 |
| 21 Dec 2023 | 7.25 | 7.28 | 7.18 | 7.24 | 6.93 | 48,168 |
| 20 Dec 2023 | 7.24 | 7.29 | 7.17 | 7.25 | 6.94 | 58,145 |
| 19 Dec 2023 | 7.17 | 7.23 | 7.15 | 7.23 | 6.92 | 28,245 |
| 18 Dec 2023 | 7.16 | 7.21 | 7.14 | 7.20 | 6.89 | 69,495 |
| 15 Dec 2023 | 7.24 | 7.26 | 7.13 | 7.16 | 6.86 | 30,187 |
| 14 Dec 2023 | 7.20 | 7.31 | 7.17 | 7.23 | 6.92 | 87,309 |
| 13 Dec 2023 | 7.22 | 7.28 | 7.22 | 7.25 | 6.94 | 38,965 |
| 12 Dec 2023 | 7.25 | 7.28 | 7.22 | 7.22 | 6.91 | 42,626 |
| 11 Dec 2023 | 7.23 | 7.26 | 7.18 | 7.21 | 6.90 | 48,710 |
| 08 Dec 2023 | 7.15 | 7.28 | 7.15 | 7.23 | 6.92 | 56,800 |
| 07 Dec 2023 | 7.14 | 7.19 | 7.13 | 7.15 | 6.84 | 27,469 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.