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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 14, 2025	11.32	11.5	11.5	11.54	11.32	667,113
October 13, 2025	11.38	11.46	11.46	11.5	11.34	696,996
October 10, 2025	11.54	11.44	11.44	11.64	11.44	143,545
October 09, 2025	11.5	11.64	11.64	11.84	11.44	1.51M
October 08, 2025	12.2	12.32	12.32	12.36	12.2	115,944
October 07, 2025	12.2	12.12	12.12	12.24	12.1	859,095
October 06, 2025	12.26	12.2	12.2	12.32	12.18	416,937
October 03, 2025	12.12	12.22	12.22	12.26	12.12	277,701
October 02, 2025	12.2	12.04	12.04	12.22	12.02	168,519
October 01, 2025	12.02	12.14	12.14	12.18	11.98	211,939
September 30, 2025	12	12.04	12.04	12.08	11.98	114,537
September 29, 2025	11.98	11.96	11.96	12.1	11.96	327,283
September 26, 2025	11.82	11.98	11.98	12	11.8	92,760
September 25, 2025	11.8	11.76	11.76	11.84	11.72	980,698
September 24, 2025	11.84	11.94	11.94	11.98	11.78	1.04M
September 23, 2025	11.88	11.96	11.96	12.02	11.88	638,398
September 22, 2025	11.8	11.9	11.9	11.9	11.8	492,816
September 19, 2025	11.76	11.86	11.86	11.88	11.72	250,179
September 18, 2025	11.78	11.8	11.8	11.84	11.74	154,830
September 17, 2025	11.64	11.78	11.78	11.8	11.62	118,458
September 16, 2025	11.78	11.62	11.62	11.8	11.58	582,272
September 15, 2025	11.76	11.78	11.78	11.8	11.74	630,497
September 12, 2025	11.74	11.74	11.74	11.78	11.68	852,507
September 11, 2025	11.66	11.76	11.76	11.76	11.62	1.17M
September 10, 2025	11.48	11.62	11.62	11.64	11.44	91,484
September 09, 2025	11.2	11.34	11.34	11.36	11.2	40,413
September 08, 2025	11.16	11.22	11.22	11.24	11.14	41,012
September 05, 2025	11.26	11.16	11.16	11.4	11.12	461,561
September 04, 2025	11.06	11.16	11.16	11.16	11.04	259,765
September 03, 2025	10.94	11.08	11.08	11.1	10.94	60,292
September 02, 2025	11.1	10.94	10.94	11.1	10.92	65,015
September 01, 2025	11.02	11.12	11.12	11.12	11.02	14,651
August 29, 2025	11.04	11	11	11.04	10.94	129,206
August 28, 2025	11.12	11.12	11.12	11.16	11.08	188,693
August 27, 2025	11.2	11.12	11.12	11.22	11.08	31,627
August 26, 2025	11.18	11.16	11.16	11.18	11.04	62,835
August 25, 2025	11.32	11.24	11.24	11.34	11.2	63,153
August 22, 2025	11.28	11.24	11.24	11.3	11.22	92,506
August 21, 2025	11.2	11.26	11.26	11.26	11.14	90,912
August 20, 2025	11	11.2	11.2	11.2	11	99,171
August 19, 2025	10.96	11.02	11.02	11.04	10.96	101,463
August 18, 2025	10.88	10.92	10.92	10.92	10.82	87,301

HSBC Holdings plc (HBC1.DE) XETRA