Hong Kong Exchanges and Clearing Limited (FRA:HK2C)
Germany
· Delayed Price · Currency is EUR 44.38
-0.28 (-0.63%)
Last updated: Apr 28, 2026, 8:08 AM CET
FRA:HK2C Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 44.38 | 44.38 | 44.38 | 44.38 | 44.38 | -0.63% | - |
| Apr 27, 2026 | 44.66 | 44.66 | 44.66 | 44.66 | 44.66 | -0.51% | - |
| Apr 24, 2026 | 44.89 | 44.89 | 44.89 | 44.89 | 44.89 | - | - |
| Apr 23, 2026 | 44.89 | 44.89 | 44.89 | 44.89 | 44.89 | -0.18% | - |
| Apr 22, 2026 | 45.11 | 45.11 | 44.97 | 44.97 | 44.97 | -0.88% | 375 |
| Apr 21, 2026 | 45.13 | 45.37 | 45.13 | 45.37 | 45.37 | 1.70% | 143 |
| Apr 20, 2026 | 44.61 | 44.61 | 44.61 | 44.61 | 44.61 | 1.24% | - |
| Apr 17, 2026 | 44.07 | 44.07 | 44.07 | 44.07 | 44.07 | -0.42% | - |
| Apr 16, 2026 | 44.25 | 44.25 | 44.25 | 44.25 | 44.25 | -0.66% | - |
| Apr 15, 2026 | 44.55 | 44.55 | 44.55 | 44.55 | 44.55 | -0.39% | - |
| Apr 14, 2026 | 44.06 | 44.72 | 44.06 | 44.72 | 44.72 | 0.42% | 210 |
| Apr 13, 2026 | 43.92 | 44.54 | 43.92 | 44.54 | 44.54 | -0.21% | 393 |
| Apr 10, 2026 | 44.63 | 44.63 | 44.63 | 44.63 | 44.63 | 0.35% | - |
| Apr 9, 2026 | 44.48 | 44.48 | 44.48 | 44.48 | 44.48 | -1.13% | - |
| Apr 8, 2026 | 44.99 | 44.99 | 44.99 | 44.99 | 44.99 | 3.01% | - |
| Apr 7, 2026 | 43.67 | 43.67 | 43.67 | 43.67 | 43.67 | 0.54% | - |
| Apr 2, 2026 | 43.44 | 43.44 | 43.44 | 43.44 | 43.44 | -1.65% | - |
| Apr 1, 2026 | 44.17 | 44.17 | 44.17 | 44.17 | 44.17 | 3.10% | - |
| Mar 31, 2026 | 42.84 | 42.84 | 42.84 | 42.84 | 42.84 | 1.59% | - |
| Mar 30, 2026 | 42.09 | 42.17 | 42.09 | 42.17 | 42.17 | -2.40% | 300 |
| Mar 27, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | 0.01% | - |
| Mar 26, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | -0.77% | - |
| Mar 25, 2026 | 43.53 | 43.53 | 43.53 | 43.53 | 43.53 | 1.69% | - |
| Mar 24, 2026 | 42.81 | 42.81 | 42.81 | 42.81 | 42.81 | 1.33% | - |
| Mar 23, 2026 | 42.25 | 42.25 | 42.25 | 42.25 | 42.25 | -3.69% | - |
| Mar 20, 2026 | 43.87 | 43.87 | 43.87 | 43.87 | 43.87 | -0.81% | 4 |
| Mar 19, 2026 | 44.23 | 44.23 | 44.23 | 44.23 | 44.23 | -0.75% | - |
| Mar 18, 2026 | 44.55 | 44.56 | 44.55 | 44.56 | 44.56 | -0.70% | 66 |
| Mar 17, 2026 | 44.88 | 44.88 | 44.88 | 44.88 | 44.88 | -0.76% | - |
| Mar 16, 2026 | 45.22 | 45.22 | 45.22 | 45.22 | 45.22 | 1.61% | - |
| Mar 13, 2026 | 44.51 | 44.51 | 44.51 | 44.51 | 44.51 | -0.76% | - |
| Mar 12, 2026 | 44.85 | 44.85 | 44.85 | 44.85 | 44.85 | -0.26% | - |
| Mar 11, 2026 | 44.96 | 44.96 | 44.96 | 44.96 | 44.96 | -1.15% | - |
| Mar 10, 2026 | 45.49 | 45.49 | 45.49 | 45.49 | 44.77 | 1.51% | - |
| Mar 9, 2026 | 44.81 | 44.81 | 44.81 | 44.81 | 44.11 | -1.72% | - |
| Mar 6, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 44.88 | 1.66% | - |
| Mar 5, 2026 | 44.85 | 44.85 | 44.85 | 44.85 | 44.14 | 1.63% | - |
| Mar 4, 2026 | 44.13 | 44.13 | 44.13 | 44.13 | 43.44 | -1.63% | - |
| Mar 3, 2026 | 44.86 | 44.86 | 44.86 | 44.86 | 44.15 | 0.88% | - |
| Mar 2, 2026 | 44.47 | 44.47 | 44.47 | 44.47 | 43.77 | -1.50% | - |
| Feb 27, 2026 | 45.15 | 45.15 | 45.15 | 45.15 | 44.43 | 1.83% | - |
| Feb 26, 2026 | 44.34 | 44.34 | 44.34 | 44.34 | 43.64 | -0.30% | - |
| Feb 25, 2026 | 44.47 | 44.47 | 44.47 | 44.47 | 43.77 | -0.41% | - |
| Feb 24, 2026 | 44.66 | 44.66 | 44.66 | 44.66 | 43.95 | -0.59% | - |
| Feb 23, 2026 | 44.92 | 44.92 | 44.92 | 44.92 | 44.21 | -0.86% | - |
| Feb 20, 2026 | 44.19 | 45.31 | 44.19 | 45.31 | 44.60 | 1.14% | 625 |
| Feb 19, 2026 | 44.65 | 44.80 | 44.65 | 44.80 | 44.10 | 0.84% | 1,393 |
| Feb 18, 2026 | 43.89 | 44.43 | 43.89 | 44.43 | 43.73 | 1.24% | 400 |
| Feb 17, 2026 | 43.88 | 43.88 | 43.88 | 43.88 | 43.19 | -1.17% | - |
| Feb 16, 2026 | 43.86 | 44.40 | 43.86 | 44.40 | 43.70 | 2.39% | 200 |
| Feb 13, 2026 | 43.60 | 43.60 | 43.37 | 43.37 | 42.68 | -2.14% | 300 |
| Feb 12, 2026 | 44.32 | 44.32 | 44.32 | 44.32 | 43.62 | -0.91% | - |
| Feb 11, 2026 | 44.72 | 44.72 | 44.72 | 44.72 | 44.02 | 0.43% | - |
| Feb 10, 2026 | 44.53 | 44.53 | 44.53 | 44.53 | 43.83 | -0.89% | - |
| Feb 9, 2026 | 44.93 | 44.93 | 44.93 | 44.93 | 44.22 | 2.08% | - |
| Feb 6, 2026 | 44.02 | 44.02 | 44.02 | 44.02 | 43.32 | -1.07% | - |
| Feb 5, 2026 | 44.54 | 44.54 | 44.49 | 44.49 | 43.79 | -1.98% | 45 |
| Feb 4, 2026 | 45.39 | 45.39 | 45.39 | 45.39 | 44.68 | -0.24% | - |
| Feb 3, 2026 | 45.50 | 45.50 | 45.50 | 45.50 | 44.78 | -2.84% | - |
| Feb 2, 2026 | 45.30 | 46.83 | 45.30 | 46.83 | 46.09 | 0.57% | 140 |
| Jan 30, 2026 | 46.55 | 46.57 | 46.55 | 46.57 | 45.83 | -1.08% | 60 |
| Jan 29, 2026 | 47.08 | 47.08 | 47.08 | 47.08 | 46.33 | -0.26% | - |
| Jan 28, 2026 | 46.63 | 47.20 | 46.63 | 47.20 | 46.46 | 2.23% | 20 |
| Jan 27, 2026 | 46.17 | 46.17 | 46.17 | 46.17 | 45.44 | 1.52% | - |
| Jan 26, 2026 | 45.48 | 45.48 | 45.48 | 45.48 | 44.76 | -0.49% | - |
| Jan 23, 2026 | 45.71 | 45.71 | 45.71 | 45.71 | 44.99 | -3.33% | - |
| Jan 22, 2026 | 46.47 | 47.28 | 46.47 | 47.28 | 46.54 | 1.96% | 600 |
| Jan 21, 2026 | 46.37 | 46.37 | 46.37 | 46.37 | 45.64 | 0.15% | - |
| Jan 20, 2026 | 46.65 | 46.65 | 46.30 | 46.30 | 45.57 | -3.54% | 95 |
| Jan 19, 2026 | 47.23 | 48.00 | 47.23 | 48.00 | 47.24 | -0.07% | 115 |
| Jan 16, 2026 | 48.04 | 48.04 | 48.04 | 48.04 | 47.28 | 0.19% | - |
| Jan 15, 2026 | 47.95 | 47.95 | 47.95 | 47.95 | 47.19 | -0.27% | 1 |
| Jan 14, 2026 | 47.41 | 48.08 | 47.41 | 48.08 | 47.32 | 1.42% | 470 |
| Jan 13, 2026 | 46.99 | 47.40 | 46.99 | 47.40 | 46.65 | 2.06% | 677 |
| Jan 12, 2026 | 46.45 | 46.45 | 46.45 | 46.45 | 45.71 | -0.17% | - |
| Jan 9, 2026 | 46.53 | 46.53 | 46.53 | 46.53 | 45.79 | 0.51% | - |
| Jan 8, 2026 | 46.29 | 46.29 | 46.29 | 46.29 | 45.56 | -1.25% | - |
| Jan 7, 2026 | 46.88 | 46.88 | 46.88 | 46.88 | 46.14 | -0.01% | - |
| Jan 6, 2026 | 46.88 | 46.88 | 46.88 | 46.88 | 46.14 | 2.30% | - |
| Jan 5, 2026 | 45.83 | 45.83 | 45.83 | 45.83 | 45.10 | 1.79% | - |
| Jan 2, 2026 | 45.02 | 45.02 | 45.02 | 45.02 | 44.31 | 1.26% | - |
| Dec 30, 2025 | 44.46 | 44.46 | 44.46 | 44.46 | 43.76 | -1.58% | - |
| Dec 29, 2025 | 45.18 | 45.18 | 45.18 | 45.18 | 44.46 | 1.55% | 5 |
| Dec 23, 2025 | 44.49 | 44.49 | 44.49 | 44.49 | 43.79 | 0.47% | - |
| Dec 22, 2025 | 44.28 | 44.28 | 44.28 | 44.28 | 43.58 | -0.12% | - |
| Dec 19, 2025 | 44.33 | 44.33 | 44.33 | 44.33 | 43.63 | 1.71% | - |
| Dec 18, 2025 | 43.59 | 43.59 | 43.59 | 43.59 | 42.90 | 0.43% | - |
| Dec 17, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 42.72 | 0.66% | - |
| Dec 16, 2025 | 43.12 | 43.12 | 43.12 | 43.12 | 42.44 | -1.99% | - |
| Dec 15, 2025 | 43.99 | 43.99 | 43.99 | 43.99 | 43.30 | -0.08% | - |
| Dec 12, 2025 | 44.03 | 44.03 | 44.03 | 44.03 | 43.33 | 0.20% | - |
| Dec 11, 2025 | 43.94 | 43.94 | 43.94 | 43.94 | 43.24 | -2.09% | - |
| Dec 10, 2025 | 44.05 | 44.88 | 44.05 | 44.88 | 44.17 | 1.98% | 340 |
| Dec 9, 2025 | 44.06 | 44.06 | 44.01 | 44.01 | 43.31 | -1.02% | 115 |
| Dec 8, 2025 | 44.46 | 44.46 | 44.46 | 44.46 | 43.76 | -0.63% | - |
| Dec 5, 2025 | 44.74 | 44.74 | 44.74 | 44.74 | 44.04 | 0.47% | - |
| Dec 4, 2025 | 44.53 | 44.53 | 44.53 | 44.53 | 43.83 | 0.51% | - |
| Dec 3, 2025 | 44.31 | 44.31 | 44.31 | 44.31 | 43.61 | -1.63% | - |
| Dec 2, 2025 | 45.04 | 45.04 | 45.04 | 45.04 | 44.33 | -1.81% | - |
| Dec 1, 2025 | 45.31 | 45.87 | 45.31 | 45.87 | 45.15 | -0.13% | 140 |