HSBC ADR

HSBC
🏛️ germany →
59.50
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 26.40 26.40 26.40 26.40 0.0M
2021-12-29 26.20 26.20 26.20 26.20 0.0M
2021-12-28 26.00 26.00 26.00 26.00 0.0M
2021-12-27 26.20 26.20 26.20 26.20 0.0M
2021-12-23 26.00 26.00 26.00 26.00 0.0M
2021-12-22 25.80 25.80 25.80 25.80 0.0M
2021-12-21 25.60 25.60 25.60 25.60 0.0M
2021-12-20 25.80 25.80 25.80 25.80 0.0M
2021-12-17 26.00 26.00 26.00 26.00 0.0M
2021-12-16 25.40 25.40 25.40 25.40 0.0M
2021-12-15 25.20 25.20 25.20 25.20 0.0M
2021-12-14 25.00 25.00 25.00 25.00 0.0M
2021-12-13 25.20 25.20 25.20 25.20 0.0M
2021-12-10 25.60 25.60 25.60 25.60 0.0M
2021-12-09 25.40 25.40 25.40 25.40 0.0M
2021-12-08 25.40 25.40 25.40 25.40 0.0M
2021-12-07 25.60 25.60 25.60 25.60 0.0M
2021-12-06 25.20 25.20 25.20 25.20 0.0M
2021-12-03 25.40 25.40 25.40 25.40 0.0M
2021-12-02 24.60 24.60 24.60 24.60 0.0M
2021-12-01 24.40 24.40 24.40 24.40 0.0M
2021-11-30 24.00 24.00 24.00 24.00 0.0M
2021-11-29 24.80 24.80 24.80 24.80 0.0M
2021-11-26 25.20 25.20 25.20 25.20 0.0M
2021-11-25 26.20 26.20 26.20 26.20 0.0M
2021-11-24 26.20 26.20 26.20 26.20 0.0M
2021-11-23 25.60 25.60 25.60 25.60 0.0M
2021-11-22 25.80 25.80 25.80 25.80 0.0M
2021-11-19 25.60 25.60 25.60 25.60 0.0M
2021-11-18 26.00 26.00 26.00 26.00 0.0M
2021-11-17 25.80 25.80 25.80 25.80 0.0M
2021-11-16 25.60 25.60 25.60 25.60 0.0M
2021-11-15 25.00 25.00 25.00 25.00 0.0M
2021-11-12 25.20 25.20 25.20 25.20 0.0M
2021-11-11 25.20 25.20 25.20 25.20 0.0M
2021-11-10 24.80 24.80 24.80 24.80 0.0M
2021-11-09 25.00 25.00 25.00 25.00 0.0M
2021-11-08 25.20 25.20 25.20 25.20 0.0M
2021-11-05 25.00 25.00 25.00 25.00 0.0M
2021-11-04 25.80 25.80 25.80 25.80 0.0M
2021-11-03 25.80 25.80 25.80 25.80 0.0M
2021-11-02 26.00 26.00 26.00 26.00 0.0M
2021-11-01 25.60 25.60 25.60 25.60 0.0M
2021-10-29 25.60 25.60 25.60 25.60 0.0M
2021-10-28 26.00 26.00 26.00 26.00 0.0M
2021-10-27 26.40 26.40 26.40 26.40 0.0M
2021-10-26 26.00 26.00 26.00 26.00 0.0M
2021-10-25 25.60 25.60 25.60 25.60 0.0M
2021-10-22 25.60 25.60 25.60 25.60 0.0M
2021-10-21 25.40 25.40 25.40 25.40 0.0M
2021-10-20 25.40 25.40 25.40 25.40 0.0M
2021-10-19 25.20 25.20 25.20 25.20 0.0M
2021-10-18 25.20 25.20 25.20 25.20 0.0M
2021-10-15 25.40 25.40 25.40 25.40 0.0M
2021-10-14 25.00 25.00 25.00 25.00 0.0M
2021-10-13 25.00 25.00 25.00 25.00 0.0M
2021-10-12 24.60 24.60 24.60 24.60 0.0M
2021-10-11 24.60 24.60 24.60 24.60 0.0M
2021-10-08 24.20 24.20 24.20 24.20 0.0M
2021-10-07 23.80 23.80 23.80 23.80 0.0M
2021-10-06 23.20 23.20 23.20 23.20 0.0M
2021-10-05 22.40 22.40 22.40 22.40 0.0M
2021-10-04 22.00 22.00 22.00 22.00 0.0M
2021-10-01 22.40 22.40 22.40 22.40 0.0M
2021-09-30 22.40 22.40 22.40 22.40 0.0M
2021-09-29 22.20 22.20 22.20 22.20 0.0M
2021-09-28 22.20 22.20 22.20 22.20 0.0M
2021-09-27 22.00 22.00 22.00 22.00 0.0M
2021-09-24 22.00 22.00 22.00 22.00 0.0M
2021-09-23 21.80 21.80 21.80 21.80 0.0M
2021-09-22 21.20 21.20 21.20 21.20 0.0M
2021-09-21 21.00 21.00 21.00 21.00 0.0M
2021-09-20 21.60 21.60 21.60 21.60 0.0M
2021-09-17 21.40 21.40 21.40 21.40 0.0M
2021-09-16 21.40 21.40 21.40 21.40 0.0M
2021-09-15 21.80 21.80 21.80 21.80 0.0M
2021-09-14 21.80 21.80 21.80 21.80 0.0M
2021-09-13 22.00 22.00 22.00 22.00 0.0M
2021-09-10 22.00 22.00 22.00 22.00 0.0M
2021-09-09 22.00 22.00 22.00 22.00 0.0M
2021-09-08 21.80 21.80 21.80 21.80 0.0M
2021-09-07 22.20 22.20 22.20 22.20 0.0M
2021-09-06 22.20 22.20 22.20 22.20 0.0M
2021-09-03 22.40 22.40 22.40 22.40 0.0M
2021-09-02 22.40 22.40 22.40 22.40 0.0M
2021-09-01 22.60 22.60 22.60 22.60 0.0M
2021-08-31 22.60 22.60 22.60 22.60 0.0M
2021-08-30 22.60 22.60 22.60 22.60 0.0M
2021-08-27 22.60 22.60 22.60 22.60 0.0M
2021-08-26 22.80 22.80 22.80 22.80 0.0M
2021-08-25 22.40 22.40 22.40 22.40 0.0M
2021-08-24 22.80 22.80 22.80 22.80 0.0M
2021-08-23 23.00 23.00 23.00 23.00 0.0M
2021-08-20 23.00 23.00 23.00 23.00 0.0M
2021-08-19 23.00 23.00 23.00 23.00 0.0M
2021-08-18 23.80 23.80 23.80 23.80 0.0M
2021-08-17 23.80 23.80 23.80 23.80 0.0M
2021-08-16 24.00 24.00 24.00 24.00 0.0M
2021-08-13 24.00 24.00 24.00 24.00 0.0M
2021-08-12 24.20 24.20 24.20 24.20 0.0M
2021-08-11 24.00 24.00 24.00 24.00 0.0M
2021-08-10 23.80 23.80 23.80 23.80 0.0M
2021-08-09 23.80 23.80 23.80 23.80 0.0M
2021-08-06 23.40 23.40 23.40 23.40 0.0M
2021-08-05 23.40 23.40 23.40 23.40 0.0M
2021-08-04 23.40 23.40 23.40 23.40 0.0M
2021-08-03 23.00 23.00 23.00 23.00 0.0M
2021-08-02 23.00 23.00 23.00 23.00 0.0M
2021-07-30 23.20 23.20 23.20 23.20 0.0M
2021-07-29 23.00 23.00 23.00 23.00 0.0M
2021-07-28 23.00 23.00 23.00 23.00 0.0M
2021-07-27 23.60 23.60 23.60 23.60 0.0M
2021-07-26 23.00 23.00 23.00 23.00 0.0M
2021-07-23 23.40 23.40 23.40 23.40 0.0M
2021-07-22 23.60 23.60 23.60 23.60 0.0M
2021-07-21 22.80 22.80 22.80 22.80 0.0M
2021-07-20 22.80 22.80 22.80 22.80 0.0M
2021-07-19 23.20 23.20 23.20 23.20 0.0M
2021-07-16 24.00 24.00 24.00 24.00 0.0M
2021-07-15 24.00 24.00 24.00 24.00 0.0M
2021-07-14 24.20 24.20 24.20 24.20 0.0M
2021-07-13 24.00 24.00 24.00 24.00 0.0M
2021-07-12 23.80 23.80 23.80 23.80 0.0M
2021-07-09 23.60 23.60 23.60 23.60 0.0M
2021-07-08 24.00 24.00 24.00 24.00 0.0M
2021-07-07 24.20 24.20 24.20 24.20 0.0M
2021-07-06 24.20 24.20 24.20 24.20 0.0M
2021-07-05 24.40 24.40 24.40 24.40 0.0M
2021-07-02 24.00 24.00 24.00 24.00 0.0M
2021-07-01 24.20 24.20 24.20 24.20 0.0M
2021-06-30 24.20 24.20 24.20 24.20 0.0M
2021-06-29 24.20 24.20 24.20 24.20 0.0M
2021-06-28 24.80 24.80 24.80 24.80 0.0M
2021-06-25 24.80 24.80 24.80 24.80 0.0M
2021-06-24 24.60 24.60 24.60 24.60 0.0M
2021-06-23 24.60 24.60 24.60 24.60 0.0M
2021-06-22 24.60 24.60 24.60 24.60 0.0M
2021-06-21 24.60 24.60 24.60 24.60 0.0M
2021-06-18 25.60 25.60 25.60 25.60 0.0M
2021-06-17 25.60 25.60 25.60 25.60 0.0M
2021-06-16 25.40 25.40 25.40 25.40 0.0M
2021-06-15 25.00 25.00 25.00 25.00 0.0M
2021-06-14 25.20 25.20 25.20 25.20 0.0M
2021-06-11 25.20 25.20 25.20 25.20 0.0M
2021-06-10 25.00 25.00 25.00 25.00 0.0M
2021-06-09 25.40 25.40 25.40 25.40 0.0M
2021-06-08 25.60 25.60 25.60 25.60 0.0M
2021-06-07 25.40 25.40 25.40 25.40 0.0M
2021-06-04 25.80 25.80 25.80 25.80 0.0M
2021-06-03 25.80 25.80 25.80 25.80 0.0M
2021-06-02 25.80 25.80 25.80 25.80 0.0M
2021-06-01 25.80 25.80 25.80 25.80 0.0M
2021-05-31 25.80 25.80 25.80 25.80 0.0M
2021-05-28 26.60 26.60 26.60 26.60 0.0M
2021-05-27 25.80 25.80 25.80 25.80 0.0M
2021-05-26 25.80 25.80 25.80 25.80 0.0M
2021-05-25 25.60 25.60 25.60 25.60 0.0M
2021-05-21 25.40 25.40 25.40 25.40 0.0M
2021-05-20 25.40 25.40 25.40 25.40 0.0M
2021-05-19 25.80 25.80 25.80 25.80 0.0M
2021-05-18 25.80 25.80 25.80 25.80 0.0M
2021-05-17 25.60 25.60 25.60 25.60 0.0M
2021-05-14 25.60 25.60 25.60 25.60 0.0M
2021-05-13 25.20 25.20 25.20 25.20 0.0M
2021-05-12 25.20 25.20 25.20 25.20 0.0M
2021-05-11 25.80 25.80 25.80 25.80 0.0M
2021-05-10 26.00 26.00 26.00 26.00 0.0M
2021-05-07 26.00 26.00 26.00 26.00 0.0M
2021-05-06 26.20 26.20 26.20 26.20 0.0M
2021-05-05 25.80 25.80 25.80 25.80 0.0M
2021-05-04 25.60 25.60 25.60 25.60 0.0M
2021-05-03 25.20 25.20 25.20 25.20 0.0M
2021-04-30 25.80 25.80 25.80 25.80 0.0M
2021-04-29 25.40 25.40 25.40 25.40 0.0M
2021-04-28 25.00 25.00 25.00 25.00 0.0M
2021-04-27 24.60 24.60 24.60 24.60 0.0M
2021-04-26 23.80 23.80 23.80 23.80 0.0M
2021-04-23 23.80 23.80 23.80 23.80 0.0M
2021-04-22 24.00 24.00 24.00 24.00 0.0M
2021-04-21 24.00 24.00 24.00 24.00 0.0M
2021-04-20 24.60 24.60 24.60 24.60 0.0M
2021-04-19 24.60 24.60 24.60 24.60 0.0M
2021-04-16 24.40 24.40 24.40 24.40 0.0M
2021-04-15 24.40 24.40 24.40 24.40 0.0M
2021-04-14 24.60 24.60 24.60 24.60 0.0M
2021-04-13 24.80 24.80 24.80 24.80 0.0M
2021-04-12 24.60 24.60 24.60 24.60 0.0M
2021-04-09 25.00 25.00 25.00 25.00 0.0M
2021-04-08 25.20 25.20 25.20 25.20 0.0M
2021-04-07 24.40 24.40 24.40 24.40 0.0M
2021-04-06 24.60 24.60 24.60 24.60 0.0M
2021-04-01 24.60 24.60 24.60 24.60 0.0M
2021-03-31 24.80 24.80 24.80 24.80 0.0M
2021-03-30 24.80 24.80 24.80 24.80 0.0M
2021-03-29 24.40 24.40 24.40 24.40 0.0M
2021-03-26 24.40 24.40 24.40 24.40 0.0M
2021-03-25 24.40 24.40 24.40 24.40 0.0M
2021-03-24 24.00 24.00 24.00 24.00 0.0M
2021-03-23 24.20 24.20 24.20 24.20 0.0M
2021-03-22 24.80 24.80 24.80 24.80 0.0M
2021-03-19 25.20 25.20 25.20 25.20 0.0M
2021-03-18 24.80 24.80 24.80 24.80 0.0M
2021-03-17 24.60 24.60 24.60 24.60 0.0M
2021-03-16 24.40 24.40 24.40 24.40 0.0M
2021-03-15 24.80 24.80 24.80 24.80 0.0M
2021-03-12 24.80 24.80 24.80 24.80 0.0M
2021-03-11 25.20 25.20 25.20 25.20 0.0M
2021-03-10 25.80 25.80 25.80 25.80 0.0M
2021-03-09 26.20 26.20 26.20 26.20 0.0M
2021-03-08 25.60 25.60 25.60 25.60 0.0M
2021-03-05 24.60 24.60 24.60 24.60 0.0M
2021-03-04 24.40 24.40 24.40 24.40 0.0M
2021-03-03 24.20 24.20 24.20 24.20 0.0M
2021-03-02 23.80 23.80 23.80 23.80 0.0M
2021-03-01 24.40 24.40 24.40 24.40 0.0M
2021-02-26 24.00 24.00 24.00 24.00 0.0M
2021-02-25 25.00 25.00 25.00 25.00 0.0M
2021-02-24 24.20 24.20 24.20 24.20 0.0M
2021-02-23 24.60 24.60 24.60 24.60 0.0M
2021-02-22 24.60 24.60 24.60 24.60 0.0M
2021-02-19 24.00 24.00 24.00 24.00 0.0M
2021-02-18 24.80 24.80 24.80 24.80 0.0M
2021-02-17 24.60 24.60 24.60 24.60 0.0M
2021-02-16 24.00 24.00 24.00 24.00 0.0M
2021-02-15 22.40 22.40 22.40 22.40 0.0M
2021-02-12 22.40 22.40 22.40 22.40 0.0M
2021-02-11 21.60 21.60 21.60 21.60 0.0M
2021-02-10 22.40 22.40 22.40 22.40 0.0M
2021-02-09 22.00 22.00 22.00 22.00 0.0M
2021-02-08 21.80 21.80 21.80 21.80 0.0M
2021-02-05 22.20 22.20 22.20 22.20 0.0M
2021-02-04 22.00 22.00 22.00 22.00 0.0M
2021-02-03 21.80 21.80 21.80 21.80 0.0M
2021-02-02 21.60 21.60 21.60 21.60 0.0M
2021-02-01 21.60 21.60 21.60 21.60 0.0M
2021-01-29 21.60 21.60 21.60 21.60 0.0M
2021-01-28 22.00 22.00 22.00 22.00 0.0M
2021-01-27 22.40 22.40 22.40 22.40 0.0M
2021-01-26 22.20 22.20 22.20 22.20 0.0M
2021-01-25 22.60 22.60 22.60 22.60 0.0M
2021-01-22 22.80 22.80 22.80 22.80 0.0M
2021-01-21 23.40 23.40 23.40 23.40 0.0M
2021-01-20 22.80 22.80 22.80 22.80 0.0M
2021-01-19 22.00 22.00 22.00 22.00 0.0M
2021-01-18 22.20 22.20 22.20 22.20 0.0M
2021-01-15 22.60 22.60 22.60 22.60 0.0M
2021-01-14 22.60 22.60 22.60 22.60 0.0M
2021-01-13 22.40 22.40 22.40 22.40 0.0M
2021-01-12 22.60 22.60 22.60 22.60 0.0M
2021-01-11 22.40 22.40 22.40 22.40 0.0M
2021-01-08 22.60 22.60 22.60 22.60 0.0M
2021-01-07 22.60 22.60 22.60 22.60 0.0M
2021-01-06 21.40 21.40 21.40 21.40 0.0M
2021-01-05 21.00 21.00 21.00 21.00 0.0M
2021-01-04 21.00 21.00 21.00 21.00 0.0M