HSBC Holdings plc (FRA:HBC1)
Germany
· Delayed Price · Currency is EUR 15.44
+0.03 (0.22%)
Last updated: Apr 29, 2026, 10:36 AM CET
HSBC Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 15.26 | 15.45 | 15.26 | 15.42 | 15.42 | 0.39% | 3,600 |
| Apr 27, 2026 | 15.17 | 15.40 | 15.17 | 15.36 | 15.36 | -0.27% | 265 |
| Apr 24, 2026 | 15.30 | 15.40 | 15.20 | 15.40 | 15.40 | -0.31% | 729 |
| Apr 23, 2026 | 15.44 | 15.47 | 15.44 | 15.45 | 15.45 | -1.28% | 795 |
| Apr 22, 2026 | 15.55 | 15.71 | 15.55 | 15.65 | 15.65 | -0.15% | 1,167 |
| Apr 21, 2026 | 15.46 | 15.67 | 15.46 | 15.67 | 15.67 | 0.29% | 155 |
| Apr 20, 2026 | 15.35 | 15.63 | 15.35 | 15.63 | 15.63 | -1.34% | 620 |
| Apr 17, 2026 | 15.25 | 15.84 | 15.25 | 15.84 | 15.84 | 1.90% | 5,560 |
| Apr 16, 2026 | 15.50 | 15.54 | 15.48 | 15.54 | 15.54 | 0.21% | 635 |
| Apr 15, 2026 | 15.33 | 15.51 | 15.33 | 15.51 | 15.51 | 1.02% | 2,000 |
| Apr 14, 2026 | 15.26 | 15.48 | 15.26 | 15.36 | 15.36 | -0.71% | 2,025 |
| Apr 13, 2026 | 15.31 | 15.47 | 15.22 | 15.47 | 15.47 | 1.63% | 1,874 |
| Apr 10, 2026 | 15.28 | 15.36 | 15.22 | 15.22 | 15.22 | -1.58% | 692 |
| Apr 9, 2026 | 15.40 | 15.46 | 15.22 | 15.46 | 15.46 | 1.32% | 693 |
| Apr 8, 2026 | 15.00 | 15.60 | 15.00 | 15.26 | 15.26 | 5.94% | 15,043 |
| Apr 7, 2026 | 14.81 | 14.81 | 14.40 | 14.40 | 14.40 | -0.39% | 7,635 |
| Apr 2, 2026 | 14.28 | 14.46 | 14.28 | 14.46 | 14.46 | 0.84% | 150 |
| Apr 1, 2026 | 14.22 | 14.60 | 14.22 | 14.34 | 14.34 | 0.84% | 9,300 |
| Mar 31, 2026 | 13.86 | 14.22 | 13.86 | 14.22 | 14.22 | 2.01% | 7,557 |
| Mar 30, 2026 | 13.88 | 14.04 | 13.72 | 13.94 | 13.94 | 1.31% | 1,020 |
| Mar 27, 2026 | 13.80 | 13.80 | 13.76 | 13.76 | 13.76 | -0.86% | 240 |
| Mar 26, 2026 | 13.90 | 13.94 | 13.88 | 13.88 | 13.88 | -0.72% | 3,244 |
| Mar 25, 2026 | 13.64 | 13.98 | 13.62 | 13.98 | 13.98 | 2.34% | 220 |
| Mar 24, 2026 | 13.46 | 13.68 | 13.46 | 13.66 | 13.66 | -0.29% | 452 |
| Mar 23, 2026 | 13.24 | 13.72 | 13.00 | 13.70 | 13.70 | 3.79% | 2,840 |
| Mar 20, 2026 | 13.56 | 13.66 | 13.20 | 13.20 | 13.20 | -2.22% | 2,750 |
| Mar 19, 2026 | 13.78 | 13.78 | 13.50 | 13.50 | 13.50 | -3.43% | 4,318 |
| Mar 18, 2026 | 14.14 | 14.14 | 13.98 | 13.98 | 13.98 | 1.01% | 377 |
| Mar 17, 2026 | 13.86 | 14.12 | 13.84 | 13.84 | 13.84 | - | 2,617 |
| Mar 16, 2026 | 13.92 | 13.98 | 13.76 | 13.84 | 13.84 | 0.29% | 2,650 |
| Mar 13, 2026 | 13.70 | 13.80 | 13.70 | 13.80 | 13.80 | -0.86% | 4,030 |
| Mar 12, 2026 | 14.40 | 14.40 | 13.82 | 13.92 | 13.92 | -6.33% | 4,285 |
| Mar 11, 2026 | 14.74 | 14.86 | 14.74 | 14.86 | 14.47 | -0.93% | 2,100 |
| Mar 10, 2026 | 14.82 | 15.08 | 14.78 | 15.00 | 14.61 | 0.67% | 3,688 |
| Mar 9, 2026 | 14.38 | 14.90 | 14.28 | 14.90 | 14.51 | 1.22% | 2,941 |
| Mar 6, 2026 | 14.80 | 14.94 | 14.72 | 14.72 | 14.33 | 0.14% | 11 |
| Mar 5, 2026 | 14.98 | 15.02 | 14.70 | 14.70 | 14.32 | -1.74% | 4,960 |
| Mar 4, 2026 | 14.26 | 14.96 | 14.26 | 14.96 | 14.57 | 3.03% | 2,855 |
| Mar 3, 2026 | 15.12 | 15.20 | 14.50 | 14.52 | 14.14 | -5.10% | 2,260 |
| Mar 2, 2026 | 15.22 | 15.34 | 15.18 | 15.30 | 14.90 | -3.16% | 5,241 |
| Feb 27, 2026 | 16.00 | 16.06 | 15.80 | 15.80 | 15.39 | -1.13% | 18,709 |
| Feb 26, 2026 | 15.80 | 15.98 | 15.72 | 15.98 | 15.56 | 2.83% | 8,931 |
| Feb 25, 2026 | 15.06 | 15.54 | 15.06 | 15.54 | 15.13 | 3.46% | 2,500 |
| Feb 24, 2026 | 14.88 | 15.02 | 14.70 | 15.02 | 14.63 | 0.67% | 3,341 |
| Feb 23, 2026 | 14.70 | 14.92 | 14.70 | 14.92 | 14.53 | 1.63% | 2,000 |
| Feb 20, 2026 | 14.68 | 14.68 | 14.68 | 14.68 | 14.30 | - | - |
| Feb 19, 2026 | 14.92 | 14.92 | 14.68 | 14.68 | 14.30 | -2.39% | 10,880 |
| Feb 18, 2026 | 14.62 | 15.04 | 14.62 | 15.04 | 14.65 | 2.73% | 740 |
| Feb 17, 2026 | 14.48 | 14.76 | 14.48 | 14.64 | 14.26 | 1.24% | 13,000 |
| Feb 16, 2026 | 14.28 | 14.60 | 14.28 | 14.46 | 14.08 | 2.70% | 2,335 |
| Feb 13, 2026 | 14.74 | 14.82 | 14.04 | 14.08 | 13.71 | -6.51% | 23,230 |
| Feb 12, 2026 | 14.96 | 15.16 | 14.96 | 15.06 | 14.67 | 0.27% | 3,832 |
| Feb 11, 2026 | 14.94 | 15.06 | 14.88 | 15.02 | 14.63 | -0.13% | 3,702 |
| Feb 10, 2026 | 15.14 | 15.14 | 15.04 | 15.04 | 14.65 | -0.27% | 1,675 |
| Feb 9, 2026 | 15.12 | 15.12 | 15.06 | 15.08 | 14.69 | 0.13% | 3,520 |
| Feb 6, 2026 | 14.44 | 15.06 | 14.44 | 15.06 | 14.67 | 2.59% | 2,135 |
| Feb 5, 2026 | 15.18 | 15.28 | 14.54 | 14.68 | 14.30 | -3.17% | 2,887 |
| Feb 4, 2026 | 15.04 | 15.26 | 15.02 | 15.16 | 14.76 | 0.93% | 4,355 |
| Feb 3, 2026 | 15.06 | 15.06 | 15.02 | 15.02 | 14.63 | - | 7,850 |
| Feb 2, 2026 | 14.60 | 15.12 | 14.60 | 15.02 | 14.63 | 1.35% | 6,081 |
| Jan 30, 2026 | 14.72 | 14.82 | 14.68 | 14.82 | 14.43 | 0.14% | 3,571 |
| Jan 29, 2026 | 14.70 | 14.80 | 14.66 | 14.80 | 14.41 | 1.79% | 1,190 |
| Jan 28, 2026 | 14.68 | 14.82 | 14.52 | 14.54 | 14.16 | -1.49% | 4,496 |
| Jan 27, 2026 | 14.32 | 14.76 | 14.32 | 14.76 | 14.37 | 3.22% | 1,819 |
| Jan 26, 2026 | 14.18 | 14.32 | 14.18 | 14.30 | 13.93 | - | 150 |
| Jan 23, 2026 | 14.22 | 14.30 | 14.22 | 14.30 | 13.93 | 0.28% | 1,425 |
| Jan 22, 2026 | 14.16 | 14.38 | 14.16 | 14.26 | 13.89 | 0.85% | 2,154 |
| Jan 21, 2026 | 14.08 | 14.14 | 13.94 | 14.14 | 13.77 | -0.14% | 708 |
| Jan 20, 2026 | 14.10 | 14.16 | 14.04 | 14.16 | 13.79 | -0.56% | 1,080 |
| Jan 19, 2026 | 14.16 | 14.34 | 14.08 | 14.24 | 13.87 | 0.56% | 7,950 |
| Jan 16, 2026 | 14.22 | 14.34 | 14.16 | 14.16 | 13.79 | -0.70% | 1,400 |
| Jan 15, 2026 | 14.06 | 14.34 | 14.06 | 14.26 | 13.89 | 0.99% | 4,400 |
| Jan 14, 2026 | 13.98 | 14.12 | 13.98 | 14.12 | 13.75 | 0.86% | 100 |
| Jan 13, 2026 | 13.92 | 14.02 | 13.92 | 14.00 | 13.63 | 2.34% | 8,070 |
| Jan 12, 2026 | 13.90 | 13.90 | 13.62 | 13.68 | 13.32 | 0.44% | 670 |
| Jan 9, 2026 | 13.88 | 13.88 | 13.62 | 13.62 | 13.26 | -1.16% | 10,650 |
| Jan 8, 2026 | 13.82 | 13.82 | 13.72 | 13.78 | 13.42 | -0.43% | 4,810 |
| Jan 7, 2026 | 13.92 | 13.96 | 13.84 | 13.84 | 13.48 | -2.26% | 2,362 |
| Jan 6, 2026 | 14.08 | 14.16 | 14.04 | 14.16 | 13.79 | 1.58% | 4,075 |
| Jan 5, 2026 | 13.76 | 13.94 | 13.74 | 13.94 | 13.58 | 1.90% | 7,871 |
| Jan 2, 2026 | 13.64 | 13.84 | 13.64 | 13.68 | 13.32 | 1.03% | 7,271 |
| Dec 30, 2025 | 13.46 | 13.54 | 13.46 | 13.54 | 13.19 | 0.45% | 1,350 |
| Dec 29, 2025 | 13.48 | 13.48 | 13.40 | 13.48 | 13.13 | 0.60% | 1,669 |
| Dec 23, 2025 | 13.34 | 13.44 | 13.34 | 13.40 | 13.05 | -0.15% | 2,789 |
| Dec 22, 2025 | 13.40 | 13.42 | 13.32 | 13.42 | 13.07 | 0.30% | 4,635 |
| Dec 19, 2025 | 13.12 | 13.38 | 13.12 | 13.38 | 13.03 | 1.52% | 1,503 |
| Dec 18, 2025 | 12.98 | 13.18 | 12.98 | 13.18 | 12.84 | 0.46% | 9,650 |
| Dec 17, 2025 | 12.72 | 13.22 | 12.72 | 13.12 | 12.78 | 3.14% | 1,038 |
| Dec 16, 2025 | 12.84 | 12.84 | 12.72 | 12.72 | 12.39 | -1.40% | 1,850 |
| Dec 15, 2025 | 12.74 | 12.90 | 12.74 | 12.90 | 12.56 | 0.16% | 640 |
| Dec 12, 2025 | 12.82 | 12.96 | 12.82 | 12.88 | 12.54 | 1.10% | 8,500 |
| Dec 11, 2025 | 12.54 | 12.74 | 12.54 | 12.74 | 12.41 | 1.76% | 5,499 |
| Dec 10, 2025 | 12.28 | 12.52 | 12.28 | 12.52 | 12.19 | 2.29% | 1,150 |
| Dec 9, 2025 | 12.14 | 12.24 | 12.12 | 12.24 | 11.92 | -0.33% | 316 |
| Dec 8, 2025 | 12.26 | 12.28 | 12.06 | 12.28 | 11.96 | -0.32% | 1,158 |
| Dec 5, 2025 | 12.40 | 12.40 | 12.28 | 12.32 | 12.00 | -0.65% | 2,660 |
| Dec 4, 2025 | 12.30 | 12.40 | 12.30 | 12.40 | 12.08 | 0.81% | 100 |
| Dec 3, 2025 | 12.44 | 12.44 | 12.30 | 12.30 | 11.98 | -0.81% | 81 |
| Dec 2, 2025 | 12.28 | 12.46 | 12.28 | 12.40 | 12.08 | 0.98% | 4,332 |
| Dec 1, 2025 | 12.22 | 12.30 | 12.22 | 12.28 | 11.96 | 1.15% | 9,550 |