HSBC Holdings plc (ETR:HBC1)
Germany
· Delayed Price · Currency is EUR 15.41
+0.10 (0.64%)
Apr 28, 2026, 5:35 PM CET
HSBC Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 15.39 | 15.47 | 15.31 | 15.41 | 15.41 | 0.64% | 70,825 |
| Apr 27, 2026 | 15.31 | 15.45 | 15.29 | 15.31 | 15.31 | 0.03% | 76,713 |
| Apr 24, 2026 | 15.38 | 15.48 | 15.23 | 15.30 | 15.30 | -1.14% | 52,259 |
| Apr 23, 2026 | 15.46 | 15.52 | 15.35 | 15.48 | 15.48 | -0.31% | 47,555 |
| Apr 22, 2026 | 15.68 | 15.70 | 15.53 | 15.53 | 15.53 | -0.42% | 29,260 |
| Apr 21, 2026 | 15.62 | 15.72 | 15.56 | 15.59 | 15.59 | 0.41% | 20,076 |
| Apr 20, 2026 | 15.52 | 15.61 | 15.45 | 15.53 | 15.53 | -1.18% | 41,574 |
| Apr 17, 2026 | 15.39 | 15.72 | 15.33 | 15.72 | 15.72 | 1.91% | 98,382 |
| Apr 16, 2026 | 15.47 | 15.58 | 15.39 | 15.42 | 15.42 | -0.17% | 54,162 |
| Apr 15, 2026 | 15.46 | 15.50 | 15.37 | 15.45 | 15.45 | -0.27% | 72,098 |
| Apr 14, 2026 | 15.33 | 15.49 | 15.31 | 15.49 | 15.49 | 0.82% | 77,076 |
| Apr 13, 2026 | 15.19 | 15.36 | 15.18 | 15.36 | 15.36 | -0.40% | 35,973 |
| Apr 10, 2026 | 15.37 | 15.51 | 15.30 | 15.43 | 15.43 | 0.48% | 98,017 |
| Apr 9, 2026 | 15.31 | 15.35 | 15.22 | 15.35 | 15.35 | -0.10% | 110,496 |
| Apr 8, 2026 | 15.21 | 15.65 | 15.17 | 15.37 | 15.37 | 5.67% | 161,342 |
| Apr 7, 2026 | 14.69 | 14.77 | 14.44 | 14.54 | 14.54 | -0.66% | 159,223 |
| Apr 2, 2026 | 14.38 | 14.66 | 14.30 | 14.64 | 14.64 | -0.81% | 34,231 |
| Apr 1, 2026 | 14.48 | 14.76 | 14.40 | 14.76 | 14.76 | 5.13% | 190,989 |
| Mar 31, 2026 | 13.94 | 14.20 | 13.92 | 14.04 | 14.04 | 0.43% | 44,994 |
| Mar 30, 2026 | 13.66 | 14.00 | 13.66 | 13.98 | 13.98 | 0.87% | 68,390 |
| Mar 27, 2026 | 13.84 | 13.92 | 13.74 | 13.86 | 13.86 | -0.14% | 74,030 |
| Mar 26, 2026 | 13.92 | 14.02 | 13.84 | 13.88 | 13.88 | -1.14% | 58,721 |
| Mar 25, 2026 | 13.84 | 14.08 | 13.84 | 14.04 | 14.04 | 2.48% | 187,915 |
| Mar 24, 2026 | 13.66 | 13.72 | 13.48 | 13.70 | 13.70 | -0.15% | 592,717 |
| Mar 23, 2026 | 13.22 | 13.90 | 13.00 | 13.72 | 13.72 | 3.00% | 587,553 |
| Mar 20, 2026 | 13.82 | 13.86 | 13.32 | 13.32 | 13.32 | -2.20% | 124,910 |
| Mar 19, 2026 | 13.88 | 13.88 | 13.48 | 13.62 | 13.62 | -2.99% | 113,368 |
| Mar 18, 2026 | 14.18 | 14.30 | 14.02 | 14.04 | 14.04 | 0.14% | 66,551 |
| Mar 17, 2026 | 13.86 | 14.14 | 13.86 | 14.02 | 14.02 | 0.86% | 409,352 |
| Mar 16, 2026 | 13.94 | 14.00 | 13.70 | 13.90 | 13.90 | 1.31% | 327,025 |
| Mar 13, 2026 | 13.70 | 13.92 | 13.64 | 13.72 | 13.72 | -1.44% | 538,011 |
| Mar 12, 2026 | 14.28 | 14.30 | 13.76 | 13.92 | 13.92 | -5.69% | 208,486 |
| Mar 11, 2026 | 14.70 | 14.90 | 14.66 | 14.76 | 14.37 | -0.40% | 325,738 |
| Mar 10, 2026 | 15.00 | 15.04 | 14.72 | 14.82 | 14.43 | 2.21% | 222,118 |
| Mar 9, 2026 | 14.36 | 14.52 | 14.16 | 14.50 | 14.12 | 0.55% | 103,793 |
| Mar 6, 2026 | 14.80 | 14.80 | 14.34 | 14.42 | 14.04 | -2.30% | 363,572 |
| Mar 5, 2026 | 14.84 | 15.12 | 14.70 | 14.76 | 14.37 | -0.67% | 294,057 |
| Mar 4, 2026 | 14.50 | 14.90 | 14.28 | 14.86 | 14.47 | 2.06% | 387,520 |
| Mar 3, 2026 | 14.98 | 14.98 | 14.36 | 14.56 | 14.18 | -4.71% | 252,157 |
| Mar 2, 2026 | 15.26 | 15.34 | 15.08 | 15.28 | 14.88 | -3.66% | 93,033 |
| Feb 27, 2026 | 15.98 | 16.12 | 15.76 | 15.86 | 15.44 | -1.00% | 52,269 |
| Feb 26, 2026 | 15.76 | 16.02 | 15.64 | 16.02 | 15.60 | 0.25% | 66,778 |
| Feb 25, 2026 | 15.60 | 15.98 | 15.50 | 15.98 | 15.56 | 7.97% | 155,011 |
| Feb 24, 2026 | 14.74 | 14.82 | 14.64 | 14.80 | 14.41 | -0.40% | 97,092 |
| Feb 23, 2026 | 14.78 | 15.08 | 14.78 | 14.86 | 14.47 | 0.13% | 35,168 |
| Feb 20, 2026 | 14.74 | 14.88 | 14.74 | 14.84 | 14.45 | 1.09% | 90,604 |
| Feb 19, 2026 | 14.92 | 14.94 | 14.64 | 14.68 | 14.29 | -1.61% | 298,775 |
| Feb 18, 2026 | 14.68 | 15.00 | 14.68 | 14.92 | 14.53 | 2.19% | 298,019 |
| Feb 17, 2026 | 14.38 | 14.60 | 14.36 | 14.60 | 14.22 | 1.11% | 31,564 |
| Feb 16, 2026 | 14.54 | 14.60 | 14.44 | 14.44 | 14.06 | 0.98% | 82,663 |
| Feb 13, 2026 | 14.68 | 14.70 | 14.04 | 14.30 | 13.92 | -1.92% | 249,145 |
| Feb 12, 2026 | 15.08 | 15.20 | 14.58 | 14.58 | 14.20 | -3.06% | 139,273 |
| Feb 11, 2026 | 15.08 | 15.16 | 14.88 | 15.04 | 14.64 | - | 68,647 |
| Feb 10, 2026 | 15.10 | 15.12 | 14.98 | 15.04 | 14.64 | -1.05% | 27,054 |
| Feb 9, 2026 | 15.04 | 15.20 | 14.88 | 15.20 | 14.80 | 0.80% | 65,610 |
| Feb 6, 2026 | 14.72 | 15.10 | 14.72 | 15.08 | 14.68 | 2.31% | 51,119 |
| Feb 5, 2026 | 15.04 | 15.14 | 14.64 | 14.74 | 14.35 | -2.77% | 68,488 |
| Feb 4, 2026 | 15.10 | 15.30 | 15.00 | 15.16 | 14.76 | 0.26% | 84,875 |
| Feb 3, 2026 | 15.12 | 15.12 | 14.98 | 15.12 | 14.72 | 0.27% | 47,311 |
| Feb 2, 2026 | 14.58 | 15.08 | 14.58 | 15.08 | 14.68 | 1.75% | 92,510 |
| Jan 30, 2026 | 14.70 | 14.84 | 14.70 | 14.82 | 14.43 | 1.23% | 32,320 |
| Jan 29, 2026 | 14.68 | 14.86 | 14.58 | 14.64 | 14.25 | 0.69% | 67,041 |
| Jan 28, 2026 | 14.72 | 14.72 | 14.46 | 14.54 | 14.16 | -0.95% | 80,125 |
| Jan 27, 2026 | 14.60 | 14.80 | 14.58 | 14.68 | 14.29 | 2.23% | 55,379 |
| Jan 26, 2026 | 14.24 | 14.36 | 14.24 | 14.36 | 13.98 | 0.84% | 56,128 |
| Jan 23, 2026 | 14.24 | 14.32 | 14.20 | 14.24 | 13.86 | -0.42% | 90,235 |
| Jan 22, 2026 | 14.28 | 14.38 | 14.24 | 14.30 | 13.92 | 1.13% | 92,947 |
| Jan 21, 2026 | 14.08 | 14.14 | 13.90 | 14.14 | 13.77 | 0.14% | 65,793 |
| Jan 20, 2026 | 14.12 | 14.18 | 14.00 | 14.12 | 13.75 | -0.98% | 55,129 |
| Jan 19, 2026 | 14.06 | 14.30 | 14.06 | 14.26 | 13.88 | 0.14% | 45,533 |
| Jan 16, 2026 | 14.24 | 14.32 | 14.16 | 14.24 | 13.86 | -0.28% | 66,778 |
| Jan 15, 2026 | 14.20 | 14.32 | 14.14 | 14.28 | 13.90 | 2.00% | 24,368 |
| Jan 14, 2026 | 14.02 | 14.12 | 13.98 | 14.00 | 13.63 | -0.14% | 56,024 |
| Jan 13, 2026 | 13.94 | 14.06 | 13.94 | 14.02 | 13.65 | 0.86% | 38,525 |
| Jan 12, 2026 | 13.66 | 13.98 | 13.66 | 13.90 | 13.53 | 0.87% | 47,921 |
| Jan 9, 2026 | 13.80 | 13.82 | 13.70 | 13.78 | 13.42 | -0.14% | 43,431 |
| Jan 8, 2026 | 13.72 | 13.80 | 13.70 | 13.80 | 13.44 | 0.29% | 134,639 |
| Jan 7, 2026 | 14.02 | 14.02 | 13.76 | 13.76 | 13.40 | -2.13% | 169,278 |
| Jan 6, 2026 | 14.08 | 14.18 | 14.04 | 14.06 | 13.69 | 1.01% | 69,063 |
| Jan 5, 2026 | 13.74 | 13.96 | 13.74 | 13.92 | 13.55 | 1.46% | 84,781 |
| Jan 2, 2026 | 13.58 | 13.80 | 13.58 | 13.72 | 13.36 | 1.33% | 44,105 |
| Dec 30, 2025 | 13.46 | 13.56 | 13.46 | 13.54 | 13.18 | 0.89% | 13,910 |
| Dec 29, 2025 | 13.36 | 13.50 | 13.36 | 13.42 | 13.07 | -0.30% | 39,435 |
| Dec 23, 2025 | 13.40 | 13.52 | 13.36 | 13.46 | 13.11 | 0.45% | 75,170 |
| Dec 22, 2025 | 13.34 | 13.44 | 13.32 | 13.40 | 13.05 | 0.45% | 164,746 |
| Dec 19, 2025 | 13.14 | 13.34 | 13.14 | 13.34 | 12.99 | 1.37% | 67,247 |
| Dec 18, 2025 | 13.06 | 13.18 | 12.98 | 13.16 | 12.81 | 0.77% | 59,792 |
| Dec 17, 2025 | 13.00 | 13.24 | 13.00 | 13.06 | 12.72 | 2.51% | 147,146 |
| Dec 16, 2025 | 12.78 | 12.82 | 12.64 | 12.74 | 12.40 | -0.78% | 177,504 |
| Dec 15, 2025 | 12.84 | 12.88 | 12.78 | 12.84 | 12.50 | 0.94% | 147,993 |
| Dec 12, 2025 | 12.88 | 12.98 | 12.66 | 12.72 | 12.38 | -0.31% | 118,398 |
| Dec 11, 2025 | 12.56 | 12.76 | 12.56 | 12.76 | 12.42 | 0.79% | 370,378 |
| Dec 10, 2025 | 12.36 | 12.68 | 12.32 | 12.66 | 12.33 | 3.43% | 63,210 |
| Dec 9, 2025 | 12.16 | 12.24 | 12.14 | 12.24 | 11.92 | - | 54,135 |
| Dec 8, 2025 | 12.06 | 12.24 | 12.06 | 12.24 | 11.92 | 0.33% | 65,646 |
| Dec 5, 2025 | 12.28 | 12.38 | 12.20 | 12.20 | 11.88 | -1.29% | 556,624 |
| Dec 4, 2025 | 12.32 | 12.40 | 12.26 | 12.36 | 12.03 | 0.82% | 21,504 |
| Dec 3, 2025 | 12.34 | 12.36 | 12.26 | 12.26 | 11.94 | -1.13% | 46,325 |
| Dec 2, 2025 | 12.30 | 12.44 | 12.30 | 12.40 | 12.07 | 0.81% | 108,049 |
| Dec 1, 2025 | 12.22 | 12.36 | 12.22 | 12.30 | 11.98 | 0.33% | 188,595 |