Singapore markets closed
Straits Times Index
3,306.02 +6.02 (+0.18%) Nikkei
38,596.47 -36.55 (-0.09%) Hang Seng
18,028.52 -306.80 (-1.67%) FTSE 100
8,237.72 -34.74 (-0.42%) Bitcoin USD
64,297.06 -721.36 (-1.11%) CMC Crypto 200
1,329.15 -31.17 (-2.29%)
HSBC Holdings PLC (HBC2.HM)
Hamburg - Hamburg Delayed price. Currency in EUR
Add to watchlist
At close: 08:01AM CEST
Time period:
21 Jun 2023 - 21 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | 239 |
| 20 Jun 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - |
| 19 Jun 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - |
| 18 Jun 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - |
| 17 Jun 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - |
| 14 Jun 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - |
| 13 Jun 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| 12 Jun 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - |
| 11 Jun 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - |
| 10 Jun 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - |
| 07 Jun 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| 06 Jun 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - |
| 05 Jun 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - |
| 04 Jun 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - |
| 03 Jun 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - |
| 31 May 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - |
| 30 May 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| 29 May 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| 28 May 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
| 27 May 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - |
| 24 May 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - |
| 23 May 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - |
| 22 May 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - |
| 21 May 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - |
| 20 May 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - |
| 17 May 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - |
| 16 May 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - |
| 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 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - |
| 09 May 2024 | 1.05 Dividend | |||||
| 08 May 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 40.55 | - |
| 07 May 2024 | 41.00 | 41.80 | 41.00 | 41.80 | 40.74 | 239 |
| 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 | 40.60 | 40.60 | 40.60 | 39.58 | - |
| 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 | 38.80 | 38.80 | 38.80 | 37.82 | - |
| 22 Apr 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 37.04 | - |
| 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 | 37.60 | 37.60 | 37.60 | 36.65 | - |
| 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 | 36.40 | 36.40 | 36.40 | 35.48 | - |
| 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 | 34.60 | 34.60 | 34.60 | 33.73 | - |
| 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 | 35.60 | 35.60 | 35.60 | 35.60 | 33.20 | - |
| 05 Mar 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 33.01 | - |
| 04 Mar 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 33.20 | - |
| 01 Mar 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 33.57 | - |
| 29 Feb 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 32.82 | - |
| 28 Feb 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 32.82 | - |
| 27 Feb 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 32.45 | - |
| 26 Feb 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 32.64 | - |
| 23 Feb 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 32.26 | - |
| 22 Feb 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 32.08 | - |
| 21 Feb 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 33.01 | - |
| 20 Feb 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 34.50 | - |
| 19 Feb 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 34.69 | - |
| 16 Feb 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 34.31 | - |
| 15 Feb 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 33.94 | - |
| 14 Feb 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 33.38 | - |
| 13 Feb 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 33.38 | - |
| 12 Feb 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 33.57 | - |
| 09 Feb 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 33.75 | - |
| 08 Feb 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 33.38 | - |
| 07 Feb 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 34.50 | - |
| 06 Feb 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 33.94 | - |
| 05 Feb 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 33.75 | - |
| 02 Feb 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 33.75 | - |
| *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.