Skip to main content
The Hongkong and Shanghai Hotels, Limited (FRA:HSG)
Germany flag Germany · Delayed Price · Currency is EUR
0.660
0.00 (0.00%)
Last updated: Dec 5, 2025, 8:03 AM CET

FRA:HSG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20250.660.660.660.660.664.76%-
Dec 3, 20250.630.630.630.630.63-0.79%-
Dec 2, 20250.640.640.640.640.64--
Dec 1, 20250.640.640.640.640.64-0.78%-
Nov 28, 20250.640.640.640.640.64-0.78%-
Nov 27, 20250.650.650.650.650.65--
Nov 26, 20250.650.650.650.650.65--
Nov 25, 20250.650.650.650.650.65--
Nov 24, 20250.650.650.650.650.65-0.77%-
Nov 21, 20250.650.650.650.650.65-2.99%-
Nov 20, 20250.670.670.670.670.671.52%-
Nov 19, 20250.660.660.660.660.66-1.49%-
Nov 18, 20250.670.670.670.670.673.08%-
Nov 17, 20250.650.650.650.650.650.78%-
Nov 14, 20250.650.650.650.650.65-5.15%-
Nov 13, 20250.680.680.680.680.684.62%-
Nov 12, 20250.650.650.650.650.65-5.80%-
Nov 11, 20250.650.690.650.690.698.66%1
Nov 10, 20250.640.640.640.640.64-0.78%-
Nov 7, 20250.640.640.640.640.64-0.78%-
Nov 6, 20250.650.650.650.650.65-0.77%-
Nov 5, 20250.650.650.650.650.652.36%-
Nov 4, 20250.640.640.640.640.64-1.55%-
Nov 3, 20250.650.650.650.650.650.78%-
Oct 31, 20250.640.640.640.640.640.79%-
Oct 30, 20250.640.640.640.640.64-1.55%-
Oct 29, 20250.650.650.650.650.650.78%-
Oct 28, 20250.640.640.640.640.64-0.78%-
Oct 27, 20250.650.650.650.650.651.57%-
Oct 24, 20250.640.640.640.640.64-0.78%-
Oct 23, 20250.640.640.640.640.64--
Oct 22, 20250.640.640.640.640.64--
Oct 21, 20250.640.640.640.640.641.59%-
Oct 20, 20250.630.630.630.630.633.28%-
Oct 17, 20250.610.610.610.610.61-0.81%-
Oct 16, 20250.620.620.620.620.62--
Oct 15, 20250.620.620.620.620.62-0.81%-
Oct 14, 20250.620.620.620.620.620.81%-
Oct 13, 20250.620.620.620.620.62-1.60%-
Oct 10, 20250.630.630.630.630.63--
Oct 9, 20250.630.630.630.630.631.63%-
Oct 8, 20250.620.620.620.620.62--
Oct 7, 20250.620.620.620.620.621.65%5,058
Oct 6, 20250.610.610.610.610.61-1.63%-
Oct 3, 20250.620.620.620.620.62--
Oct 2, 20250.620.620.620.620.62--
Oct 1, 20250.620.620.620.620.620.82%-
Sep 30, 20250.610.610.610.610.61-0.81%-
Sep 29, 20250.620.620.620.620.62-0.81%-
Sep 26, 20250.620.620.620.620.62-0.80%-
Sep 25, 20250.630.630.630.630.63--
Sep 24, 20250.630.630.630.630.63--
Sep 23, 20250.630.630.630.630.630.81%-
Sep 22, 20250.620.620.620.620.621.64%-
Sep 19, 20250.610.610.610.610.61-2.40%-
Sep 18, 20250.630.630.630.630.630.81%-
Sep 17, 20250.620.620.620.620.62-0.80%-
Sep 16, 20250.630.630.630.630.630.81%-
Sep 15, 20250.620.620.620.620.62--
Sep 12, 20250.620.620.620.620.62--
Sep 11, 20250.620.620.620.620.62-0.80%-
Sep 10, 20250.630.630.630.630.631.63%-
Sep 9, 20250.620.620.620.620.62--
Sep 8, 20250.620.620.620.620.62--
Sep 5, 20250.620.620.620.620.62-0.81%-
Sep 4, 20250.620.620.620.620.62--
Sep 3, 20250.620.620.620.620.62--
Sep 2, 20250.620.620.620.620.621.64%-
Sep 1, 20250.610.610.610.610.61-0.81%-
Aug 29, 20250.620.620.620.620.62--
Aug 28, 20250.620.620.620.620.62--
Aug 27, 20250.620.620.620.620.62--
Aug 26, 20250.620.620.620.620.62--
Aug 25, 20250.620.620.620.620.62--
Aug 22, 20250.620.620.620.620.62--
Aug 21, 20250.620.620.620.620.62-0.81%-
Aug 20, 20250.620.620.620.620.62--
Aug 19, 20250.620.620.620.620.621.64%-
Aug 18, 20250.610.610.610.610.61--
Aug 15, 20250.610.610.610.610.61--
Aug 14, 20250.610.610.610.610.61-0.81%-
Aug 13, 20250.620.620.620.620.62--
Aug 12, 20250.620.620.620.620.620.82%-
Aug 11, 20250.610.610.610.610.61-0.81%-
Aug 8, 20250.620.620.620.620.620.82%-
Aug 7, 20250.610.610.610.610.61-1.61%-
Aug 6, 20250.620.620.620.620.620.81%-
Aug 5, 20250.620.620.620.620.62--
Aug 4, 20250.620.620.620.620.62-0.81%-
Aug 1, 20250.620.620.620.620.62--
Jul 31, 20250.620.620.620.620.62--
Jul 30, 20250.620.620.620.620.620.81%-
Jul 29, 20250.620.620.620.620.622.50%-
Jul 28, 20250.600.600.600.600.60-0.83%-
Jul 25, 20250.610.610.610.610.610.83%-
Jul 24, 20250.600.600.600.600.60--
Jul 23, 20250.600.600.600.600.60-0.83%-
Jul 22, 20250.610.610.610.610.610.83%-
Jul 21, 20250.600.600.600.600.60-1.64%-
Jul 18, 20250.610.610.610.610.61-0.81%-