Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,992.02 +1,744.85 (+2.67%) CMC Crypto 200
1,369.64 -4.20 (-0.31%)
HSBC Holdings plc (HBC2.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:05AM CEST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 40 |
| 16 May 2024 | 40.40 | 42.00 | 40.40 | 42.00 | 42.00 | 40 |
| 15 May 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - |
| 14 May 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - |
| 13 May 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - |
| 10 May 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - |
| 09 May 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - |
| 09 May 2024 | 1.05 Dividend | |||||
| 08 May 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 40.55 | - |
| 07 May 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 39.97 | - |
| 06 May 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 40.16 | - |
| 03 May 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 40.55 | - |
| 02 May 2024 | 40.60 | 42.00 | 40.60 | 42.00 | 40.94 | 3 |
| 30 Apr 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 38.21 | - |
| 29 Apr 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 38.02 | - |
| 26 Apr 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 37.82 | - |
| 25 Apr 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 37.63 | - |
| 24 Apr 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 38.02 | - |
| 23 Apr 2024 | 38.80 | 39.20 | 38.80 | 39.20 | 38.21 | 121 |
| 22 Apr 2024 | 38.00 | 38.80 | 38.00 | 38.80 | 37.82 | 270 |
| 19 Apr 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 36.65 | - |
| 18 Apr 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 36.46 | - |
| 17 Apr 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 36.26 | - |
| 16 Apr 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 37.04 | - |
| 15 Apr 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 37.04 | - |
| 12 Apr 2024 | 37.60 | 39.00 | 37.60 | 39.00 | 38.02 | 130 |
| 11 Apr 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 37.82 | - |
| 10 Apr 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 36.85 | - |
| 09 Apr 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 36.65 | - |
| 08 Apr 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 36.07 | - |
| 05 Apr 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 36.07 | - |
| 04 Apr 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 35.87 | - |
| 03 Apr 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 35.29 | - |
| 02 Apr 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 35.48 | - |
| 28 Mar 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 34.90 | - |
| 27 Mar 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 35.09 | - |
| 26 Mar 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 35.29 | - |
| 25 Mar 2024 | 36.40 | 36.60 | 36.40 | 36.60 | 35.68 | 76 |
| 22 Mar 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 35.29 | - |
| 21 Mar 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 34.31 | - |
| 20 Mar 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 34.31 | - |
| 19 Mar 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 34.31 | - |
| 18 Mar 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 33.92 | - |
| 15 Mar 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 33.34 | - |
| 14 Mar 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 33.53 | - |
| 13 Mar 2024 | 34.60 | 35.00 | 34.60 | 35.00 | 34.12 | 150 |
| 12 Mar 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 32.95 | - |
| 11 Mar 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 33.14 | - |
| 08 Mar 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 33.53 | - |
| 07 Mar 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 33.34 | - |
| 07 Mar 2024 | 1.545 Dividend | |||||
| 06 Mar 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 33.59 | - |
| 05 Mar 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 33.03 | - |
| 04 Mar 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 33.21 | - |
| 01 Mar 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 33.59 | - |
| 29 Feb 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 32.84 | - |
| 28 Feb 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 32.84 | - |
| 27 Feb 2024 | 34.80 | 35.60 | 34.80 | 35.60 | 33.21 | 53 |
| 26 Feb 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 32.65 | - |
| 23 Feb 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 32.28 | - |
| 22 Feb 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 32.09 | - |
| 21 Feb 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 33.03 | - |
| 20 Feb 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 34.52 | - |
| 19 Feb 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 35.08 | 95 |
| 16 Feb 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 34.33 | - |
| 15 Feb 2024 | 36.40 | 36.80 | 36.40 | 36.80 | 34.33 | 13 |
| 14 Feb 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 33.40 | - |
| 13 Feb 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 33.40 | - |
| 12 Feb 2024 | 36.00 | 36.00 | 35.80 | 35.80 | 33.40 | 678 |
| 09 Feb 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 33.77 | - |
| 08 Feb 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 33.77 | - |
| 07 Feb 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 34.52 | - |
| 06 Feb 2024 | 36.40 | 37.00 | 36.40 | 37.00 | 34.52 | 140 |
| 05 Feb 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 33.77 | - |
| 02 Feb 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 33.77 | - |
| 01 Feb 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 33.77 | - |
| 31 Jan 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 33.59 | - |
| 30 Jan 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 33.77 | - |
| 29 Jan 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 33.96 | - |
| 26 Jan 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 33.21 | - |
| 25 Jan 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 33.03 | - |
| 24 Jan 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 32.84 | - |
| 23 Jan 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 32.47 | - |
| 22 Jan 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 32.28 | - |
| 19 Jan 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 32.28 | - |
| 18 Jan 2024 | 34.20 | 35.00 | 34.20 | 35.00 | 32.65 | 150 |
| 17 Jan 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 32.28 | - |
| 16 Jan 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 33.21 | - |
| 15 Jan 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 33.40 | - |
| 12 Jan 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 33.40 | - |
| 11 Jan 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 34.33 | - |
| 10 Jan 2024 | 37.00 | 37.00 | 36.80 | 36.80 | 34.33 | 61 |
| 09 Jan 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 35.08 | - |
| 08 Jan 2024 | 36.40 | 36.80 | 36.40 | 36.80 | 34.33 | 29 |
| 05 Jan 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 34.15 | - |
| 04 Jan 2024 | 36.40 | 37.00 | 36.40 | 37.00 | 34.52 | 30 |
| 03 Jan 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 33.96 | - |
| 02 Jan 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 34.15 | - |
| 29 Dec 2023 | 36.40 | 36.40 | 36.40 | 36.40 | 33.96 | - |
| 28 Dec 2023 | 36.80 | 36.80 | 36.80 | 36.80 | 34.33 | 27 |
| *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.