HSBC Holdings plc - HBC1.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	13.94	14.02	14.02	14.06	13.94	38,525
January 12, 2026	13.66	13.9	13.9	13.98	13.66	47,931
January 09, 2026	13.8	13.78	13.78	13.82	13.7	43,591
January 08, 2026	13.72	13.86	13.86	13.86	13.7	134,839
January 07, 2026	14.02	13.76	13.76	14.02	13.76	169,278
January 06, 2026	14.08	14.1	14.1	14.18	14.04	69,168
January 05, 2026	13.74	13.92	13.92	13.96	13.74	78,841
January 02, 2026	13.58	13.72	13.72	13.8	13.58	44,105
December 30, 2025	13.46	13.54	13.54	13.56	13.46	13,910
December 29, 2025	13.36	13.38	13.38	13.5	13.36	39,525
December 23, 2025	13.4	13.46	13.46	13.52	13.36	75,170
December 22, 2025	13.34	13.4	13.4	13.44	13.32	164,746
December 19, 2025	13.14	13.34	13.34	13.34	13.14	66,367
December 18, 2025	13.06	13.16	13.16	13.18	12.98	59,792
December 17, 2025	13	13.06	13.06	13.24	13	147,146
December 16, 2025	12.78	12.74	12.74	12.82	12.64	177,504
December 15, 2025	12.84	12.84	12.84	12.88	12.78	147,993
December 12, 2025	12.88	12.72	12.72	12.98	12.66	118,398
December 11, 2025	12.56	12.76	12.76	12.76	12.56	370,378
December 10, 2025	12.36	12.66	12.66	12.68	12.32	63,210
December 09, 2025	12.16	12.24	12.24	12.24	12.14	54,135
December 08, 2025	12.06	12.26	12.26	12.26	12.06	65,646
December 05, 2025	12.28	12.2	12.2	12.38	12.2	556,624
December 04, 2025	12.32	12.36	12.36	12.4	12.26	21,004
December 03, 2025	12.34	12.32	12.32	12.36	12.26	46,325
December 02, 2025	12.3	12.4	12.4	12.44	12.3	108,049
December 01, 2025	12.22	12.44	12.44	12.44	12.22	188,595
November 28, 2025	12.2	12.26	12.26	12.3	12.2	64,024
November 27, 2025	12.14	12.2	12.2	12.22	12.14	20,605
November 26, 2025	11.98	12.2	12.2	12.22	11.98	108,932
November 25, 2025	12.04	12.02	12.02	12.06	11.92	27,629
November 24, 2025	12	11.94	11.94	12.04	11.92	29,675
November 21, 2025	11.74	11.86	11.86	11.86	11.74	55,253
November 20, 2025	12.06	11.92	11.92	12.06	11.88	90,517
November 19, 2025	11.96	11.92	11.92	12.02	11.9	73,772
November 18, 2025	12.2	12.02	12.02	12.2	11.86	172,224
November 17, 2025	12.48	12.42	12.42	12.52	12.38	89,181
November 14, 2025	12.6	12.5	12.5	12.6	12.34	514,002
November 13, 2025	12.7	12.7	12.7	12.7	12.7	461,302
November 12, 2025	12.64	12.7	12.7	12.7	12.58	908,966
November 11, 2025	12.52	12.52	12.52	12.56	12.44	535,526
November 10, 2025	12.3	12.4	12.4	12.42	12.28	83,356
November 07, 2025	12.32	12.16	12.16	12.36	12.16	59,792
November 06, 2025	12.4	12.34	12.34	12.48	12.34	78,132
November 05, 2025	12.14	12.38	12.29	12.38	12.14	96,701
November 04, 2025	12.08	12.2	12.11	12.24	11.96	144,345
November 03, 2025	12.14	12.24	12.15	12.24	12.12	341,338
October 31, 2025	12.12	12.12	12.12	12.12	12.02	1.32M
October 30, 2025	12.02	12.18	12.18	12.22	12	189,577
October 29, 2025	12.04	12.16	12.16	12.22	12.04	251,258
October 28, 2025	11.82	12	12	12	11.76	912,968
October 27, 2025	11.4	11.54	11.54	11.54	11.38	1.3M
October 24, 2025	11.46	11.54	11.54	11.54	11.4	554,387
October 23, 2025	11.46	11.44	11.44	11.54	11.42	1.07M
October 22, 2025	11.4	11.46	11.46	11.5	11.4	303,787
October 21, 2025	11.42	11.42	11.42	11.5	11.4	1.53M
October 20, 2025	11.26	11.24	11.24	11.36	11.16	1.46M
October 17, 2025	11.2	11.1	11.1	11.3	11.08	2.21M
October 16, 2025	11.42	11.42	11.42	11.5	11.38	950,388
October 15, 2025	11.56	11.46	11.46	11.56	11.44	633,853

HSBC Holdings plc (HBC1.DE) XETRA