XETRA - Delayed Quote
EUR
HSBC Holdings plc (HBC1.DE)
16.01
+0.21
(+1.34%)
As of 3:28:10 PM GMT+1. Market Open.
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 5, 2026
15.99
16.05
15.85
15.86
15.86
66,385
Nov 4, 2026
15.50
15.89
15.50
15.80
15.80
88,857
Nov 3, 2026
15.27
15.44
15.10
15.10
15.10
51,655
Nov 2, 2026
15.28
15.46
15.08
15.39
15.39
117,259
Oct 30, 2026
15.44
15.49
15.26
15.34
15.34
56,398
Oct 29, 2026
15.55
15.67
15.47
15.52
15.52
76,876
Oct 28, 2026
15.52
15.55
15.34
15.52
15.52
473,866
Oct 27, 2026
15.30
15.46
15.15
15.46
15.46
561,731
Oct 26, 2026
16.21
16.41
16.21
16.34
16.34
108,194
Oct 23, 2026
16.40
16.41
16.04
16.20
16.20
991,603
Oct 22, 2026
16.41
16.60
16.32
16.38
16.38
692,838
Oct 21, 2026
16.58
16.82
16.53
16.72
16.72
63,284
Oct 20, 2026
16.57
16.62
16.36
16.54
16.54
326,047
Oct 19, 2026
16.85
16.88
16.57
16.64
16.64
293,904
Oct 16, 2026
16.99
17.09
16.95
16.98
16.98
84,810
Oct 15, 2026
16.78
16.97
16.75
16.87
16.87
78,070
Oct 14, 2026
16.94
16.94
16.74
16.89
16.89
252,506
Oct 13, 2026
17.14
17.22
16.90
16.99
16.99
589,128
Oct 12, 2026
16.84
16.96
16.84
16.95
16.95
305,975
Oct 9, 2026
16.57
16.60
16.44
16.56
16.56
473,824
Oct 8, 2026
16.31
16.54
16.21
16.38
16.38
89,385
Oct 7, 2026
17.21
17.22
16.68
16.70
16.70
157,439
Oct 6, 2026
17.33
17.43
17.30
17.38
17.38
113,812
Oct 5, 2026
17.03
17.28
16.93
17.24
17.24
86,955
Oct 2, 2026
16.90
16.99
16.72
16.99
16.99
159,427
Oct 1, 2026
17.40
17.40
16.79
16.92
16.92
521,278
Sep 30, 2026
17.73
17.83
17.54
17.56
17.56
923,674
Sep 29, 2026
17.86
17.93
17.60
17.63
17.63
305,553
Sep 28, 2026
17.80
17.91
17.70
17.72
17.72
71,603
Sep 25, 2026
17.70
17.72
17.55
17.62
17.62
417,931
Sep 24, 2026
17.52
17.66
17.46
17.48
17.48
1,156,310
Sep 23, 2026
17.84
17.85
17.63
17.68
17.68
685,133
Sep 22, 2026
17.90
17.95
17.64
17.64
17.64
820,288
Sep 21, 2026
17.91
18.08
17.88
17.91
17.91
979,628
Sep 18, 2026
18.01
18.06
17.66
17.68
17.68
1,640,747
Sep 17, 2026
17.79
17.90
17.68
17.90
17.90
1,047,618
Sep 16, 2026
17.85
17.90
17.64
17.66
17.66
42,624
Sep 15, 2026
17.86
17.94
17.59
17.63
17.63
61,904
Sep 14, 2026
18.14
18.25
17.94
17.98
17.98
94,259
Sep 11, 2026
17.96
18.24
17.96
18.13
18.13
38,458
Sep 10, 2026
18.15
18.16
17.73
17.86
17.86
275,300
Sep 9, 2026
18.27
18.27
17.89
18.11
18.11
92,391
Sep 8, 2026
18.32
18.41
18.13
18.40
18.40
125,741
Sep 7, 2026
18.50
18.50
18.37
18.43
18.43
23,536
Sep 4, 2026
18.30
18.45
18.20
18.42
18.42
121,745
Sep 3, 2026
18.05
18.27
17.97
18.26
18.26
47,240
Sep 2, 2026
17.89
18.10
17.85
18.04
18.04
143,876
Sep 1, 2026
17.73
17.96
17.60
17.90
17.90
108,801
Aug 31, 2026
18.20
18.20
17.72
17.73
17.73
29,466
Aug 28, 2026
17.76
17.93
17.73
17.90
17.90
60,351
Aug 27, 2026
17.81
17.84
17.56
17.59
17.59
284,427
Aug 26, 2026
17.82
17.87
17.69
17.81
17.81
277,115
Aug 25, 2026
17.97
18.01
17.65
17.76
17.76
261,249
Aug 24, 2026
17.75
17.91
17.70
17.90
17.90
67,365
Aug 21, 2026
17.79
17.86
17.63
17.76
17.76
107,799
Aug 20, 2026
17.58
17.67
17.51
17.58
17.58
146,776
Aug 19, 2026
17.75
17.95
17.54
17.54
17.54
277,526
Aug 18, 2026
17.99
17.99
17.77
17.82
17.82
374,016
Aug 17, 2026
18.05
18.10
17.97
18.01
18.01
80,977
Aug 14, 2026
17.92
18.02
17.78
17.96
17.96
26,451
Aug 13, 2026
0.08917
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 13, 2026
17.92
18.11
17.85
17.92
17.92
50,511
Aug 12, 2026
17.91
18.04
17.88
18.02
17.92
148,217
Aug 11, 2026
17.99
18.07
17.88
17.91
17.81
40,123
Aug 10, 2026
17.97
17.98
17.86
17.93
17.83
56,218
Aug 7, 2026
17.80
18.05
17.78
17.92
17.82
77,898
Aug 6, 2026
17.70
18.02
17.68
17.78
17.68
374,390
Aug 5, 2026
18.18
18.18
17.31
17.71
17.62
660,463
Aug 4, 2026
18.63
18.84
18.32
18.56
18.46
268,731
Aug 3, 2026
18.66
18.72
18.52
18.68
18.57
165,731
Jul 31, 2026
18.60
18.74
18.38
18.52
18.42
172,382
Jul 30, 2026
18.22
18.63
18.20
18.57
18.46
124,753
Jul 29, 2026
18.33
18.47
18.05
18.10
18.00
142,317
Jul 28, 2026
18.17
18.33
18.00
18.13
18.03
170,441
Jul 27, 2026
18.27
18.34
18.18
18.18
18.08
49,161
Jul 24, 2026
18.00
18.20
18.00
18.20
18.10
273,736
Jul 23, 2026
18.04
18.10
17.86
17.91
17.81
66,589
Jul 22, 2026
17.75
18.12
17.75
18.09
17.99
186,289
Jul 21, 2026
17.53
17.74
17.44
17.74
17.64
536,474
Jul 20, 2026
17.52
17.65
17.40
17.46
17.36
637,207
Jul 17, 2026
17.46
17.54
17.23
17.54
17.44
181,181
Jul 16, 2026
17.59
17.62
17.40
17.62
17.52
61,894
Jul 15, 2026
17.46
17.53
17.36
17.50
17.40
202,615
Jul 14, 2026
17.10
17.57
17.04
17.46
17.36
119,555
Jul 13, 2026
17.28
17.29
17.07
17.18
17.08
78,795
Jul 10, 2026
17.21
17.36
17.16
17.31
17.21
322,531
Jul 9, 2026
17.00
17.14
16.99
17.14
17.04
323,439
Jul 8, 2026
16.93
17.03
16.65
16.74
16.64
234,557
Jul 7, 2026
17.18
17.25
17.02
17.09
16.99
513,896
Jul 6, 2026
16.98
17.23
16.97
17.23
17.13
44,972
Jul 3, 2026
17.00
17.03
16.84
16.99
16.89
49,633
Jul 2, 2026
16.70
17.07
16.65
16.94
16.84
94,635
Jul 1, 2026
16.58
16.86
16.54
16.86
16.76
37,779
Jun 30, 2026
16.58
16.86
16.54
16.66
16.57
57,645
Jun 29, 2026
16.49
16.66
16.49
16.57
16.48
47,884
Jun 26, 2026
16.68
16.70
16.33
16.54
16.44
33,592
Jun 25, 2026
16.69
16.86
16.67
16.82
16.72
41,197
Jun 24, 2026
16.81
16.81
16.51
16.61
16.51
51,301
Jun 23, 2026
16.59
16.90
16.59
16.83
16.74
31,486
Jun 22, 2026
16.58
16.92
16.55
16.88
16.79
29,560
Jun 19, 2026
16.57
16.66
16.51
16.55
16.46
36,872
Jun 18, 2026
16.59
16.67
16.49
16.65
16.56
89,952
Jun 17, 2026
16.38
16.64
16.35
16.64
16.54
205,029
Jun 16, 2026
16.13
16.43
16.13
16.36
16.27
70,970
Jun 15, 2026
16.21
16.23
16.00
16.05
15.96
197,728
Jun 12, 2026
15.68
16.01
15.68
15.96
15.88
147,330
Jun 11, 2026
15.34
15.50
15.32
15.35
15.26
194,682
Jun 10, 2026
14.98
15.09
14.78
15.04
14.96
1,413,915
Jun 9, 2026
15.80
15.88
15.27
15.27
15.18
1,242,221
Jun 8, 2026
15.74
16.05
15.74
15.88
15.79
375,754
Jun 5, 2026
15.59
15.93
15.57
15.85
15.76
345,234
Jun 4, 2026
16.17
16.24
15.18
15.84
15.75
705,410
Jun 3, 2026
16.28
16.34
16.16
16.16
16.07
95,021
Jun 2, 2026
16.09
16.44
16.09
16.35
16.26
91,926
Jun 1, 2026
16.09
16.13
15.86
16.01
15.92
63,894
May 29, 2026
15.94
16.22
15.92
16.10
16.01
66,526
May 28, 2026
15.97
16.04
15.82
15.95
15.86
84,792
May 27, 2026
16.14
16.38
16.11
16.21
16.12
110,754
May 26, 2026
15.97
16.22
15.96
16.07
15.98
34,118
May 25, 2026
15.97
16.71
15.95
16.71
16.62
39,444
May 22, 2026
15.85
15.98
15.84
15.95
15.86
102,740
May 21, 2026
15.65
15.80
15.45
15.74
15.66
59,401
May 20, 2026
15.25
15.82
15.25
15.78
15.69
34,591
May 19, 2026
15.44
15.56
15.30
15.33
15.24
279,478
May 18, 2026
15.15
15.51
15.13
15.42
15.34
85,034
May 15, 2026
15.30
15.38
15.12
15.21
15.12
40,236
May 14, 2026
0.08917
Dividend
Dividends on any given ex-date include regular and any special dividends
May 14, 2026
15.44
15.60
15.37
15.59
15.51
39,922
May 13, 2026
15.20
15.47
15.16
15.47
15.29
47,838
May 12, 2026
15.15
15.22
15.08
15.22
15.04
49,258
May 11, 2026
15.31
15.47
15.28
15.45
15.26
87,838
May 8, 2026
15.11
15.36
15.06
15.28
15.10
96,949
May 7, 2026
15.53
15.60
15.34
15.34
15.16
96,112
May 6, 2026
15.23
15.77
15.23
15.56
15.37
131,335
May 5, 2026
14.95
14.99
14.59
14.85
14.67
155,633
May 4, 2026
15.77
15.77
15.50
15.51
15.32
82,414
Apr 30, 2026
15.37
15.71
15.33
15.66
15.47
57,937
Apr 29, 2026
15.45
15.51
15.36
15.41
15.22
80,723
Apr 28, 2026
15.39
15.47
15.31
15.41
15.22
70,825
Apr 27, 2026
15.31
15.45
15.29
15.31
15.12
76,813
Apr 24, 2026
15.38
15.48
15.23
15.30
15.12
52,297
Apr 23, 2026
15.46
15.52
15.35
15.48
15.29
48,055
Apr 22, 2026
15.68
15.70
15.53
15.53
15.34
29,260
Apr 21, 2026
15.62
15.72
15.56
15.59
15.41
20,076
Apr 20, 2026
15.52
15.61
15.45
15.53
15.34
41,574
Apr 17, 2026
15.39
15.72
15.33
15.72
15.53
98,523
Apr 16, 2026
15.47
15.58
15.39
15.42
15.24
54,662
Apr 15, 2026
15.46
15.50
15.37
15.45
15.26
72,098
Apr 14, 2026
15.33
15.49
15.31
15.49
15.30
77,106
Apr 13, 2026
15.19
15.36
15.18
15.36
15.18
35,973
Apr 10, 2026
15.37
15.51
15.30
15.43
15.24
98,017
Apr 9, 2026
15.31
15.35
15.22
15.35
15.17
110,496
Apr 8, 2026
15.21
15.65
15.17
15.37
15.18
161,342
Apr 7, 2026
14.69
14.77
14.44
14.54
14.37
159,223
Apr 2, 2026
14.38
14.66
14.30
14.64
14.46
34,231
Apr 1, 2026
14.48
14.76
14.40
14.76
14.58
191,569
Mar 31, 2026
13.94
14.20
13.92
14.04
13.87
44,994
Mar 30, 2026
13.66
14.00
13.66
13.98
13.81
68,403
Mar 27, 2026
13.84
13.92
13.74
13.86
13.69
74,030
Mar 26, 2026
13.92
14.02
13.84
13.88
13.71
58,726
Mar 25, 2026
13.84
14.08
13.84
14.04
13.87
188,915
Mar 24, 2026
13.66
13.72
13.48
13.70
13.54
592,717
Mar 23, 2026
13.22
13.90
13.00
13.72
13.56
587,553
Mar 20, 2026
13.82
13.86
13.32
13.32
13.16
124,910
Mar 19, 2026
13.88
13.88
13.48
13.62
13.46
113,368
Mar 18, 2026
14.18
14.30
14.02
14.04
13.87
66,551
Mar 17, 2026
13.86
14.14
13.86
14.02
13.85
409,352
Mar 16, 2026
13.94
14.00
13.70
13.90
13.73
327,025
Mar 13, 2026
13.70
13.92
13.64
13.72
13.56
538,041
Mar 12, 2026
0.401265
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 12, 2026
14.28
14.30
13.76
13.92
13.75
209,696
Mar 11, 2026
14.70
14.90
14.66
14.76
14.14
325,738
Mar 10, 2026
15.00
15.04
14.72
14.82
14.20
222,718
Mar 9, 2026
14.36
14.52
14.16
14.50
13.89
103,893
Mar 6, 2026
14.80
14.80
14.34
14.42
13.81
363,572
Mar 5, 2026
14.84
15.12
14.70
14.76
14.14
294,357
Mar 4, 2026
14.50
14.90
14.28
14.86
14.23
387,520
Mar 3, 2026
14.98
14.98
14.36
14.56
13.95
252,207
Mar 2, 2026
15.26
15.34
15.08
15.28
14.64
93,033
Feb 27, 2026
15.98
16.12
15.76
15.86
15.19
54,269
Feb 26, 2026
15.76
16.02
15.64
16.02
15.35
68,778
Feb 25, 2026
15.60
15.98
15.50
15.98
15.31
155,111
Feb 24, 2026
14.74
14.82
14.64
14.80
14.18
97,092
Feb 23, 2026
14.78
15.08
14.78
14.86
14.23
35,298
Feb 20, 2026
14.74
14.88
14.74
14.84
14.22
90,604
Feb 19, 2026
14.92
14.94
14.64
14.68
14.06
298,775
Feb 18, 2026
14.68
15.00
14.68
14.92
14.29
298,019
Feb 17, 2026
14.38
14.60
14.36
14.60
13.99
31,564
Feb 16, 2026
14.54
14.60
14.44
14.44
13.83
82,663
Feb 13, 2026
14.68
14.70
14.04
14.30
13.70
249,395
Feb 12, 2026
15.08
15.20
14.58
14.58
13.97
139,273
Feb 11, 2026
15.08
15.16
14.88
15.04
14.41
68,727
Feb 10, 2026
15.10
15.12
14.98
15.04
14.41
27,055
Feb 9, 2026
15.04
15.20
14.88
15.20
14.56
65,610
Feb 6, 2026
14.72
15.10
14.72
15.08
14.45
51,119
Feb 5, 2026
15.04
15.14
14.64
14.74
14.12
68,488
Feb 4, 2026
15.10
15.30
15.00
15.16
14.52
84,875
Feb 3, 2026
15.12
15.12
14.98
15.12
14.48
47,311
Feb 2, 2026
14.58
15.08
14.58
15.08
14.45
92,510
Jan 30, 2026
14.70
14.84
14.70
14.82
14.20
32,420
Jan 29, 2026
14.68
14.86
14.58
14.64
14.02
67,041
Jan 28, 2026
14.72
14.72
14.46
14.54
13.93
80,125
Jan 27, 2026
14.60
14.80
14.58
14.68
14.06
55,413
Jan 26, 2026
14.24
14.36
14.24
14.36
13.76
56,128
Jan 23, 2026
14.24
14.32
14.20
14.24
13.64
90,235
Jan 22, 2026
14.28
14.38
14.24
14.30
13.70
92,947
Jan 21, 2026
14.08
14.14
13.90
14.14
13.54
65,793
Jan 20, 2026
14.12
14.18
14.00
14.12
13.53
55,129
Jan 19, 2026
14.06
14.30
14.06
14.26
13.66
45,533
Jan 16, 2026
14.24
14.32
14.16
14.24
13.64
67,298
Jan 15, 2026
14.20
14.32
14.14
14.28
13.68
24,368
Jan 14, 2026
14.02
14.12
13.98
14.00
13.41
56,037
Jan 13, 2026
13.94
14.06
13.94
14.02
13.43
39,325
Jan 12, 2026
13.66
13.98
13.66
13.90
13.31
47,931
Jan 9, 2026
13.80
13.82
13.70
13.78
13.20
43,591
Jan 8, 2026
13.72
13.80
13.70
13.80
13.22
134,839
Jan 7, 2026
14.02
14.02
13.76
13.76
13.18
169,278
Jan 6, 2026
14.08
14.18
14.04
14.06
13.47
69,168
Jan 5, 2026
13.74
13.96
13.74
13.92
13.33
85,081
Jan 2, 2026
13.58
13.80
13.58
13.72
13.14
44,105
Dec 30, 2025
13.46
13.56
13.46
13.54
12.97
13,910
Dec 29, 2025
13.36
13.50
13.36
13.42
12.86
39,525
Dec 23, 2025
13.40
13.52
13.36
13.46
12.89
75,170
Dec 22, 2025
13.34
13.44
13.32
13.40
12.84
164,746
Dec 19, 2025
13.14
13.34
13.14
13.34
12.78
67,247
Dec 18, 2025
13.06
13.18
12.98
13.16
12.61
59,792
Dec 17, 2025
13.00
13.24
13.00
13.06
12.51
147,146
Dec 16, 2025
12.78
12.82
12.64
12.74
12.20
177,504
Dec 15, 2025
12.84
12.88
12.78
12.84
12.30
147,993
Dec 12, 2025
12.88
12.98
12.66
12.72
12.18
118,398
Dec 11, 2025
12.56
12.76
12.56
12.76
12.22
370,378
Dec 10, 2025
12.36
12.68
12.32
12.66
12.13
63,210
Dec 9, 2025
12.16
12.24
12.14
12.24
11.72
54,135
Dec 8, 2025
12.06
12.24
12.06
12.24
11.72
65,646
Dec 5, 2025
12.28
12.38
12.20
12.20
11.69
556,624
Dec 4, 2025
12.32
12.40
12.26
12.36
11.84
21,504
Dec 3, 2025
12.34
12.36
12.26
12.26
11.74
46,325
Dec 2, 2025
12.30
12.44
12.30
12.40
11.88
108,049
Dec 1, 2025
12.22
12.36
12.22
12.30
11.78
188,595
Nov 28, 2025
12.20
12.30
12.20
12.26
11.74
64,024
Nov 27, 2025
12.14
12.22
12.14
12.20
11.69
20,605
Nov 26, 2025
11.98
12.22
11.98
12.20
11.69
108,932
Nov 25, 2025
12.04
12.06
11.92
12.02
11.51
27,629
Nov 24, 2025
12.00
12.04
11.92
11.94
11.44
29,675
Nov 21, 2025
11.74
11.86
11.74
11.86
11.36
55,253
Nov 20, 2025
12.06
12.06
11.88
11.92
11.42
90,517
Nov 19, 2025
11.96
12.02
11.90
11.92
11.42
73,846
Nov 18, 2025
12.20
12.20
11.86
12.02
11.51
172,224
Nov 17, 2025
12.48
12.52
12.38
12.42
11.90
89,181
Nov 14, 2025
12.60
12.60
12.34
12.50
11.97
514,002
Nov 13, 2025
12.70
12.78
12.68
12.72
12.18
461,302
Nov 12, 2025
12.64
12.70
12.58
12.70
12.17
908,966
Nov 11, 2025
12.52
12.56
12.44
12.52
11.99
535,526
Nov 10, 2025
12.30
12.42
12.28
12.40
11.88
83,356
Nov 7, 2025
12.32
12.36
12.16
12.16
11.65
59,792
Nov 6, 2025
0.08917
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 6, 2025
12.40
12.48
12.34
12.34
11.82
78,132
Nov 5, 2025
12.14
12.38
12.14
12.38
11.76
96,701
