HSBC (HBC1.DE)
XETRA: HBC1.DE
· Real-Time Price · USD
9.25
0.01 (0.08%)
At close: Apr 17, 2025, 5:29 PM
HBC1.DE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 9.20 | 9.29 | 9.19 | 9.25 | n/a | 0.11% | 1,511,523 |
| Apr 16, 2025 | 9.14 | 9.24 | 9.10 | 9.24 | n/a | -0.11% | 2,218,199 |
| Apr 15, 2025 | 9.05 | 9.25 | 9.00 | 9.25 | n/a | 2.78% | 1,895,357 |
| Apr 14, 2025 | 8.84 | 9.01 | 8.83 | 9.00 | n/a | 4.41% | 2,385,404 |
| Apr 11, 2025 | 8.68 | 8.71 | 8.49 | 8.62 | n/a | 0.58% | 2,932,089 |
| Apr 10, 2025 | 9.03 | 9.06 | 8.57 | 8.57 | n/a | 3.00% | 2,932,604 |
| Apr 9, 2025 | 8.40 | 8.50 | 8.22 | 8.32 | n/a | -4.59% | 2,671,840 |
| Apr 8, 2025 | 8.74 | 8.86 | 8.59 | 8.72 | n/a | -0.46% | 2,904,212 |
| Apr 7, 2025 | 8.50 | 9.05 | 8.43 | 8.76 | n/a | -3.20% | 3,348,896 |
| Apr 4, 2025 | 9.36 | 9.36 | 8.84 | 9.05 | n/a | -6.41% | 2,038,498 |
| Apr 3, 2025 | 10.33 | 10.33 | 9.67 | 9.67 | n/a | -9.20% | 1,086,850 |
| Apr 2, 2025 | 10.64 | 10.65 | 10.55 | 10.65 | n/a | 0.38% | 780,577 |
| Apr 1, 2025 | 10.67 | 10.70 | 10.49 | 10.61 | n/a | 0.57% | 865,128 |
| Mar 31, 2025 | 10.61 | 10.63 | 10.45 | 10.55 | n/a | -1.12% | 1,830,794 |
| Mar 28, 2025 | 10.75 | 10.86 | 10.62 | 10.67 | n/a | -1.57% | 1,724,294 |
| Mar 27, 2025 | 10.81 | 10.84 | 10.72 | 10.84 | n/a | 0.18% | 1,916,086 |
| Mar 26, 2025 | 10.83 | 10.92 | 10.76 | 10.82 | n/a | 0.46% | 2,528,178 |
| Mar 25, 2025 | 10.67 | 10.80 | 10.61 | 10.77 | n/a | 0.37% | 2,317,988 |
| Mar 24, 2025 | 10.74 | 10.81 | 10.68 | 10.73 | n/a | 0.56% | 2,375,042 |
| Mar 21, 2025 | 10.66 | 10.69 | 10.56 | 10.67 | n/a | 0.28% | 2,556,634 |