HSBC (HBC1.DE)
10.23
0.10 (1.01%)
At close: Mar 12, 2025, 5:29 PM
HBC1.DE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2025 | 10.18 | 10.25 | 10.16 | 10.23 | 0.10 | 0.99% | 125,745 |
| Mar 11, 2025 | 10.18 | 10.27 | 10.02 | 10.13 | -0.17 | -1.65% | 1,448,505 |
| Mar 10, 2025 | 10.55 | 10.56 | 10.27 | 10.30 | -0.24 | -2.28% | 381,122 |
| Mar 7, 2025 | 10.62 | 10.76 | 10.52 | 10.54 | -0.19 | -1.77% | 612,617 |
| Mar 6, 2025 | 10.94 | 10.94 | 10.64 | 10.73 | -0.57 | -5.04% | 378,662 |
| Mar 5, 2025 | 11.29 | 11.38 | 11.23 | 11.30 | 0.01 | 0.09% | 361,508 |
| Mar 4, 2025 | 11.51 | 11.51 | 11.25 | 11.29 | -0.29 | -2.50% | 226,438 |
| Mar 3, 2025 | 11.45 | 11.68 | 11.39 | 11.58 | 0.18 | 1.58% | 378,328 |
| Feb 28, 2025 | 11.16 | 11.40 | 11.12 | 11.40 | 0.23 | 2.06% | 284,994 |
| Feb 27, 2025 | 11.09 | 11.19 | 11.05 | 11.17 | 0.07 | 0.63% | 346,302 |
| Feb 26, 2025 | 10.96 | 11.10 | 10.86 | 11.10 | 0.22 | 2.02% | 1,201,546 |
| Feb 25, 2025 | 10.77 | 11.00 | 10.77 | 10.88 | 0.21 | 1.97% | 1,043,305 |
| Feb 24, 2025 | 10.64 | 10.73 | 10.60 | 10.67 | -0.15 | -1.39% | 906,137 |
| Feb 21, 2025 | 10.68 | 10.82 | 10.68 | 10.82 | 0.12 | 1.12% | 939,021 |
| Feb 20, 2025 | 10.81 | 10.82 | 10.67 | 10.70 | -0.20 | -1.83% | 771,382 |
| Feb 19, 2025 | 10.96 | 11.00 | 10.71 | 10.90 | 0.03 | 0.28% | 196,837 |
| Feb 18, 2025 | 10.78 | 10.91 | 10.77 | 10.87 | 0.14 | 1.30% | 82,328 |
| Feb 17, 2025 | 10.56 | 10.73 | 10.56 | 10.73 | 0.24 | 2.29% | 60,902 |
| Feb 14, 2025 | 10.44 | 10.52 | 10.42 | 10.49 | -0.08 | -0.76% | 45,340 |
| Feb 13, 2025 | 10.48 | 10.60 | 10.48 | 10.57 | -0.04 | -0.38% | 105,696 |
| Feb 12, 2025 | 10.52 | 10.61 | 10.49 | 10.61 | 0.04 | 0.38% | 89,967 |
| Feb 11, 2025 | 10.51 | 10.57 | 10.45 | 10.57 | 0.11 | 1.05% | 63,412 |
| Feb 10, 2025 | 10.36 | 10.52 | 10.36 | 10.46 | 0.16 | 1.55% | 266,980 |
| Feb 7, 2025 | 10.20 | 10.31 | 10.19 | 10.30 | 0.07 | 0.68% | 122,267 |
| Feb 6, 2025 | 10.05 | 10.23 | 10.05 | 10.23 | 0.24 | 2.40% | 76,392 |
| Feb 5, 2025 | 9.98 | 10.00 | 9.90 | 9.99 | -0.05 | -0.50% | 132,800 |
| Feb 4, 2025 | 10.02 | 10.04 | 9.94 | 10.04 | 0.07 | 0.70% | 139,149 |
| Feb 3, 2025 | 10.06 | 10.12 | 9.87 | 9.97 | -0.21 | -2.06% | 931,184 |
| Jan 31, 2025 | 10.16 | 10.23 | 10.13 | 10.18 | 0.07 | 0.69% | 170,368 |
| Jan 30, 2025 | 10.06 | 10.11 | 10.01 | 10.11 | 0.05 | 0.50% | 406,896 |
| Jan 29, 2025 | 9.96 | 10.06 | 9.91 | 10.06 | 0.15 | 1.51% | 1,175,508 |
| Jan 28, 2025 | 9.90 | 9.92 | 9.81 | 9.91 | 0.04 | 0.41% | 362,296 |
| Jan 27, 2025 | 9.80 | 9.91 | 9.78 | 9.87 | 0.09 | 0.92% | 185,277 |
| Jan 24, 2025 | 9.86 | 9.86 | 9.71 | 9.78 | -0.10 | -1.01% | 456,919 |
| Jan 23, 2025 | 9.81 | 9.88 | 9.78 | 9.88 | 0.08 | 0.82% | 982,247 |
| Jan 22, 2025 | 9.86 | 9.88 | 9.77 | 9.80 | -0.06 | -0.61% | 1,256,013 |
| Jan 21, 2025 | 9.89 | 9.90 | 9.83 | 9.86 | -0.14 | -1.40% | 238,330 |
| Jan 20, 2025 | 9.86 | 10.00 | 9.83 | 10.00 | 0.17 | 1.73% | 38,269 |
| Jan 17, 2025 | 9.79 | 9.87 | 9.77 | 9.83 | 0.05 | 0.51% | 387,732 |
| Jan 16, 2025 | 9.72 | 9.83 | 9.71 | 9.78 | 0.15 | 1.56% | 769,689 |
| Jan 15, 2025 | 9.57 | 9.73 | 9.57 | 9.63 | 0.06 | 0.63% | 631,604 |
| Jan 14, 2025 | 9.61 | 9.62 | 9.54 | 9.57 | -0.03 | -0.31% | 280,964 |
| Jan 13, 2025 | 9.55 | 9.61 | 9.46 | 9.60 | 0.00 | 0.00% | 111,351 |
| Jan 10, 2025 | 9.65 | 9.66 | 9.55 | 9.60 | 0.01 | 0.10% | 99,473 |
| Jan 9, 2025 | 9.51 | 9.68 | 9.50 | 9.59 | 0.04 | 0.42% | 43,144 |
| Jan 8, 2025 | 9.54 | 9.62 | 9.49 | 9.55 | 0.13 | 1.38% | 64,404 |
| Jan 7, 2025 | 9.38 | 9.46 | 9.33 | 9.42 | -0.12 | -1.26% | 343,849 |
| Jan 6, 2025 | 9.51 | 9.56 | 9.49 | 9.54 | 0.04 | 0.42% | 88,790 |
| Jan 3, 2025 | 9.46 | 9.56 | 9.46 | 9.50 | -0.03 | -0.31% | 41,051 |
| Jan 2, 2025 | 9.46 | 9.54 | 9.35 | 9.53 | 0.08 | 0.85% | 63,874 |