Singapore markets close in 3 hours 59 minutes
Straits Times Index
3,316.63 +8.73 (+0.26%) Nikkei
39,105.35 +488.25 (+1.26%) Hang Seng
18,930.02 -265.58 (-1.38%) FTSE 100
8,370.33 -46.12 (-0.55%) Bitcoin USD
69,503.41 -75.15 (-0.11%) CMC Crypto 200
1,514.96 -11.46 (-0.75%)
HSBC Holdings PLC (HBC1.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 03:44PM CEST
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 8.12 | 8.26 | 8.12 | 8.21 | 8.21 | 120 |
| 21 May 2024 | 8.13 | 8.25 | 8.11 | 8.25 | 8.25 | 871 |
| 20 May 2024 | 8.14 | 8.18 | 8.14 | 8.17 | 8.17 | - |
| 17 May 2024 | 8.08 | 8.21 | 8.06 | 8.21 | 8.21 | 666 |
| 16 May 2024 | 8.24 | 8.34 | 8.24 | 8.34 | 8.34 | - |
| 15 May 2024 | 8.32 | 8.33 | 8.21 | 8.22 | 8.22 | 700 |
| 14 May 2024 | 8.07 | 8.26 | 8.07 | 8.21 | 8.21 | 1,150 |
| 13 May 2024 | 8.15 | 8.15 | 8.05 | 8.05 | 8.05 | 3,000 |
| 10 May 2024 | 8.06 | 8.16 | 8.06 | 8.15 | 8.15 | 5,130 |
| 09 May 2024 | 8.19 | 8.19 | 8.07 | 8.08 | 8.08 | 1,300 |
| 09 May 2024 | 0.21 Dividend | |||||
| 08 May 2024 | 8.23 | 8.44 | 8.23 | 8.44 | 8.23 | 2,800 |
| 07 May 2024 | 8.18 | 8.38 | 8.18 | 8.38 | 8.17 | 2,000 |
| 06 May 2024 | 8.38 | 8.38 | 7.95 | 7.95 | 7.76 | 43,250 |
| 03 May 2024 | 8.26 | 8.33 | 8.25 | 8.28 | 8.08 | 100 |
| 02 May 2024 | 7.96 | 8.34 | 7.96 | 8.33 | 8.12 | 3,400 |
| 30 Apr 2024 | 7.97 | 8.24 | 7.97 | 8.16 | 7.96 | 21,916 |
| 29 Apr 2024 | 7.72 | 7.89 | 7.72 | 7.87 | 7.68 | 6,749 |
| 26 Apr 2024 | 7.76 | 7.81 | 7.67 | 7.80 | 7.60 | 100 |
| 25 Apr 2024 | 7.76 | 7.76 | 7.72 | 7.75 | 7.56 | 500 |
| 24 Apr 2024 | 7.76 | 7.81 | 7.76 | 7.76 | 7.57 | - |
| 23 Apr 2024 | 7.70 | 7.78 | 7.70 | 7.78 | 7.59 | - |
| 22 Apr 2024 | 7.51 | 7.80 | 7.51 | 7.77 | 7.57 | 3,280 |
| 19 Apr 2024 | 7.53 | 7.53 | 7.45 | 7.51 | 7.32 | - |
| 18 Apr 2024 | 7.50 | 7.56 | 7.49 | 7.54 | 7.36 | 1,500 |
| 17 Apr 2024 | 7.34 | 7.51 | 7.34 | 7.51 | 7.32 | - |
| 16 Apr 2024 | 7.53 | 7.53 | 7.45 | 7.45 | 7.26 | 4,000 |
| 15 Apr 2024 | 7.70 | 7.75 | 7.54 | 7.54 | 7.35 | 5,900 |
| 12 Apr 2024 | 7.66 | 7.71 | 7.66 | 7.71 | 7.52 | - |
| 11 Apr 2024 | 7.68 | 7.75 | 7.58 | 7.59 | 7.41 | 2 |
| 10 Apr 2024 | 7.48 | 7.77 | 7.48 | 7.76 | 7.57 | - |
| 09 Apr 2024 | 7.50 | 7.59 | 7.50 | 7.56 | 7.38 | 500 |
| 08 Apr 2024 | 7.45 | 7.57 | 7.45 | 7.51 | 7.33 | 9,149 |
| 05 Apr 2024 | 7.48 | 7.48 | 7.48 | 7.48 | 7.30 | - |
| 04 Apr 2024 | 7.30 | 7.49 | 7.30 | 7.49 | 7.31 | 400 |
| 03 Apr 2024 | 7.26 | 7.31 | 7.26 | 7.31 | 7.13 | - |
| 02 Apr 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.11 | - |
| 28 Mar 2024 | 7.15 | 7.38 | 7.15 | 7.31 | 7.13 | 100 |
| 27 Mar 2024 | 7.20 | 7.25 | 7.20 | 7.21 | 7.03 | - |
| 26 Mar 2024 | 7.31 | 7.36 | 7.31 | 7.33 | 7.14 | - |
| 25 Mar 2024 | 7.30 | 7.32 | 7.28 | 7.30 | 7.12 | 2,250 |
| 22 Mar 2024 | 7.25 | 7.35 | 7.25 | 7.34 | 7.16 | 200 |
| 21 Mar 2024 | 7.13 | 7.31 | 7.12 | 7.31 | 7.13 | 2,200 |
| 20 Mar 2024 | 7.10 | 7.13 | 7.09 | 7.13 | 6.96 | - |
| 19 Mar 2024 | 7.05 | 7.09 | 7.05 | 7.09 | 6.91 | - |
| 18 Mar 2024 | 7.05 | 7.09 | 7.00 | 7.09 | 6.91 | 3,821 |
| 15 Mar 2024 | 6.89 | 7.10 | 6.88 | 7.10 | 6.92 | 5,070 |
| 14 Mar 2024 | 6.93 | 6.94 | 6.90 | 6.91 | 6.74 | 48,418 |
| 13 Mar 2024 | 7.01 | 7.04 | 6.95 | 7.00 | 6.82 | 100 |
| 12 Mar 2024 | 6.91 | 7.05 | 6.91 | 7.05 | 6.87 | 3,950 |
| 11 Mar 2024 | 6.91 | 6.91 | 6.80 | 6.81 | 6.64 | 3,709 |
| 08 Mar 2024 | 6.95 | 6.95 | 6.88 | 6.88 | 6.71 | 200 |
| 07 Mar 2024 | 7.00 | 7.00 | 6.91 | 6.96 | 6.79 | 2,850 |
| 07 Mar 2024 | 0.31 Dividend | |||||
| 06 Mar 2024 | 7.16 | 7.23 | 7.16 | 7.20 | 6.72 | 100 |
| 05 Mar 2024 | 7.10 | 7.20 | 7.10 | 7.19 | 6.71 | 780 |
| 04 Mar 2024 | 7.19 | 7.19 | 7.12 | 7.14 | 6.67 | 75 |
| 01 Mar 2024 | 7.20 | 7.27 | 7.19 | 7.20 | 6.72 | 150 |
| 29 Feb 2024 | 7.19 | 7.24 | 7.12 | 7.24 | 6.76 | 2,000 |
| 28 Feb 2024 | 7.07 | 7.19 | 7.07 | 7.19 | 6.71 | 200 |
| 27 Feb 2024 | 7.04 | 7.12 | 7.04 | 7.12 | 6.64 | - |
| 26 Feb 2024 | 7.11 | 7.11 | 7.02 | 7.03 | 6.56 | 9,946 |
| 23 Feb 2024 | 7.00 | 7.12 | 7.00 | 7.12 | 6.64 | 550 |
| 22 Feb 2024 | 6.89 | 6.99 | 6.89 | 6.96 | 6.50 | 2,100 |
| 21 Feb 2024 | 7.28 | 7.28 | 6.89 | 6.89 | 6.43 | 8,864 |
| 20 Feb 2024 | 7.40 | 7.56 | 7.40 | 7.55 | 7.05 | 13,035 |
| 19 Feb 2024 | 7.43 | 7.52 | 7.43 | 7.51 | 7.00 | 400 |
| 16 Feb 2024 | 7.36 | 7.49 | 7.36 | 7.49 | 6.99 | - |
| 15 Feb 2024 | 7.30 | 7.39 | 7.29 | 7.36 | 6.87 | - |
| 14 Feb 2024 | 7.25 | 7.39 | 7.25 | 7.28 | 6.80 | 210 |
| 13 Feb 2024 | 7.20 | 7.25 | 7.20 | 7.23 | 6.75 | - |
| 12 Feb 2024 | 7.20 | 7.21 | 7.14 | 7.20 | 6.72 | 5,672 |
| 09 Feb 2024 | 7.28 | 7.28 | 7.18 | 7.19 | 6.71 | - |
| 08 Feb 2024 | 7.33 | 7.38 | 7.33 | 7.34 | 6.85 | - |
| 07 Feb 2024 | 7.49 | 7.49 | 7.43 | 7.43 | 6.93 | - |
| 06 Feb 2024 | 7.28 | 7.46 | 7.28 | 7.45 | 6.95 | 10,800 |
| 05 Feb 2024 | 7.30 | 7.35 | 7.24 | 7.33 | 6.84 | 3,000 |
| 02 Feb 2024 | 7.21 | 7.31 | 7.21 | 7.30 | 6.81 | 1,000 |
| 01 Feb 2024 | 7.25 | 7.35 | 7.24 | 7.32 | 6.83 | - |
| 31 Jan 2024 | 7.24 | 7.37 | 7.20 | 7.37 | 6.88 | 1,000 |
| 30 Jan 2024 | 7.36 | 7.36 | 7.29 | 7.34 | 6.85 | 1,140 |
| 29 Jan 2024 | 7.30 | 7.37 | 7.30 | 7.32 | 6.83 | - |
| 26 Jan 2024 | 7.14 | 7.32 | 7.14 | 7.32 | 6.83 | 1,400 |
| 25 Jan 2024 | 7.16 | 7.19 | 7.14 | 7.19 | 6.71 | 50 |
| 24 Jan 2024 | 7.12 | 7.18 | 7.12 | 7.18 | 6.70 | 2,200 |
| 23 Jan 2024 | 7.05 | 7.09 | 7.03 | 7.09 | 6.61 | 1,000 |
| 22 Jan 2024 | 6.90 | 7.07 | 6.90 | 7.07 | 6.59 | 150 |
| 19 Jan 2024 | 6.95 | 6.96 | 6.93 | 6.93 | 6.46 | 2,500 |
| 18 Jan 2024 | 6.94 | 6.97 | 6.92 | 6.97 | 6.50 | 720 |
| 17 Jan 2024 | 6.93 | 6.93 | 6.86 | 6.90 | 6.44 | 1,098 |
| 16 Jan 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 6.53 | 150 |
| 15 Jan 2024 | 7.03 | 7.03 | 6.99 | 6.99 | 6.53 | - |
| 12 Jan 2024 | 7.22 | 7.28 | 7.18 | 7.28 | 6.79 | 3,220 |
| 11 Jan 2024 | 7.39 | 7.42 | 7.34 | 7.35 | 6.85 | 700 |
| 10 Jan 2024 | 7.43 | 7.45 | 7.42 | 7.42 | 6.92 | - |
| 09 Jan 2024 | 7.54 | 7.54 | 7.47 | 7.48 | 6.98 | - |
| 08 Jan 2024 | 7.39 | 7.54 | 7.31 | 7.50 | 7.00 | 1,372 |
| 05 Jan 2024 | 7.39 | 7.42 | 7.39 | 7.42 | 6.92 | 1,180 |
| 04 Jan 2024 | 7.30 | 7.35 | 7.30 | 7.35 | 6.86 | 140 |
| 03 Jan 2024 | 7.36 | 7.41 | 7.30 | 7.33 | 6.84 | 5,013 |
| *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.