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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	10.88	10.92	10.92	10.92	10.82	87,301
August 15, 2025	11.14	10.92	10.92	11.14	10.9	414,980
August 14, 2025	11	11.18	11.18	11.18	10.98	102,633
August 13, 2025	11.2	11.12	11.03	11.2	11.04	632,300
August 12, 2025	11.08	11.1	11.01	11.14	11.04	937,990
August 11, 2025	11	11.06	10.97	11.06	10.96	698,871
August 08, 2025	10.78	10.88	10.8	10.92	10.78	71,034
August 07, 2025	10.86	10.84	10.76	10.88	10.8	86,956
August 06, 2025	10.74	10.76	10.68	10.8	10.68	222,269
August 05, 2025	10.7	10.68	10.6	10.78	10.66	159,737
August 04, 2025	10.6	10.68	10.6	10.7	10.6	89,123
August 01, 2025	10.64	10.56	10.48	10.76	10.48	113,448
July 31, 2025	10.74	10.7	10.62	10.8	10.66	163,736
July 30, 2025	10.7	10.76	10.68	11.02	10.66	238,034
July 29, 2025	11.16	11.26	11.17	11.34	11.14	71,377
July 28, 2025	11.1	11.1	11.01	11.16	11.06	161,338
July 25, 2025	11.02	11.04	10.95	11.06	11	803,388
July 24, 2025	11.12	11.12	11.03	11.22	11.1	880,676
July 23, 2025	10.94	11.02	10.94	11.04	10.88	305,656
July 22, 2025	10.92	10.94	10.86	10.98	10.88	44,355
July 21, 2025	10.82	10.92	10.92	10.92	10.8	186,723
July 18, 2025	10.8	10.8	10.8	10.84	10.76	331,887
July 17, 2025	10.78	10.86	10.86	10.94	10.74	285,879
July 16, 2025	10.72	10.64	10.64	10.8	10.64	322,140
July 15, 2025	10.72	10.64	10.64	10.74	10.62	329,733
July 14, 2025	10.62	10.68	10.68	10.7	10.58	71,527
July 11, 2025	10.7	10.54	10.54	10.7	10.5	134,153
July 10, 2025	10.6	10.74	10.74	10.78	10.6	639,310
July 09, 2025	10.5	10.56	10.56	10.6	10.5	83,911
July 08, 2025	10.44	10.46	10.46	10.52	10.4	37,773
July 07, 2025	10.38	10.44	10.44	10.48	10.36	85,701
July 04, 2025	10.34	10.32	10.32	10.34	10.28	17,140
July 03, 2025	10.26	10.32	10.32	10.34	10.26	51,990
July 02, 2025	10.34	10.28	10.28	10.44	10.22	73,442
July 01, 2025	10.36	10.2	10.2	10.36	10.16	59,630
June 30, 2025	10.4	10.36	10.36	10.42	10.32	36,219
June 27, 2025	10.4	10.42	10.42	10.48	10.34	73,057
June 26, 2025	10.48	10.36	10.36	10.48	10.34	42,458
June 25, 2025	10.5	10.46	10.46	10.54	10.46	119,857
June 24, 2025	10.42	10.42	10.42	10.44	10.36	75,933
June 23, 2025	10.18	10.14	10.14	10.24	10.12	128,336
June 20, 2025	10.26	10.18	10.18	10.32	10.18	644,727
June 19, 2025	10.22	10.26	10.26	10.3	10.1	14,843
June 18, 2025	10.2	10.3	10.3	10.32	10.2	52,741
June 17, 2025	10.28	10.2	10.2	10.28	10.18	1.77M
June 16, 2025	10.3	10.36	10.36	10.36	10.28	1.15M
June 13, 2025	10.16	10.3	10.3	10.36	10.14	159,029
June 12, 2025	10.3	10.36	10.36	10.4	10.24	46,756
June 11, 2025	10.52	10.38	10.38	10.52	10.38	416,587
June 10, 2025	10.52	10.42	10.42	10.56	10.4	507,045
June 09, 2025	10.52	10.58	10.58	10.58	10.5	135,608
June 06, 2025	10.44	10.54	10.54	10.56	10.44	600,162
June 05, 2025	10.44	10.44	10.44	10.52	10.36	54,446
June 04, 2025	10.46	10.42	10.42	10.5	10.38	102,863
June 03, 2025	10.42	10.44	10.44	10.48	10.28	67,710
June 02, 2025	10.4	10.46	10.46	10.5	10.36	57,851
May 30, 2025	10.42	10.42	10.42	10.54	10.4	39,622
May 29, 2025	10.52	10.42	10.42	10.56	10.4	30,502
May 28, 2025	10.42	10.38	10.38	10.48	10.36	43,446
May 27, 2025	10.51	10.41	10.41	10.52	10.4	1.6M

HSBC Holdings plc (HBC1.DE) XETRA