HSBC HLDGS PLC DL-,50 - Price History
Monthly price history for HBC1.DE (HSBC HLDGS PLC DL-,50)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | €8.26 | €8.26 |
| April 2024 | €8.11 | €8.11 |
| March 2024 | €7.31 | €7.31 |
| February 2024 | €6.93 | €7.24 |
| January 2024 | €6.99 | €7.30 |
| December 2023 | €7.16 | €7.48 |
| November 2023 | €6.69 | €6.98 |
| October 2023 | €6.44 | €6.82 |
| September 2023 | €7.12 | €7.55 |
| August 2023 | €6.51 | €6.90 |
| July 2023 | €7.01 | €7.54 |
| June 2023 | €6.67 | €7.16 |
| May 2023 | €6.44 | €6.92 |
| April 2023 | €6.05 | €6.60 |
| March 2023 | €5.77 | €6.29 |
| February 2023 | €6.43 | €7.23 |
| January 2023 | €5.99 | €6.74 |
| December 2022 | €5.17 | €5.82 |
| November 2022 | €5.22 | €5.87 |
| October 2022 | €4.66 | €5.25 |
| September 2022 | €4.79 | €5.39 |
| August 2022 | €5.45 | €6.14 |
| July 2022 | €5.40 | €6.17 |
| June 2022 | €5.43 | €6.20 |
| May 2022 | €5.47 | €6.24 |
| April 2022 | €5.25 | €5.99 |
| March 2022 | €5.44 | €6.21 |
| February 2022 | €5.25 | €6.18 |
| January 2022 | €5.33 | €6.28 |
| December 2021 | €4.52 | €5.32 |
| November 2021 | €4.18 | €4.92 |
| October 2021 | €4.45 | €5.24 |
| September 2021 | €3.87 | €4.56 |
| August 2021 | €3.85 | €4.54 |
| July 2021 | €3.94 | €4.70 |
| June 2021 | €4.09 | €4.89 |
| May 2021 | €4.36 | €5.21 |
| April 2021 | €4.36 | €5.21 |
| March 2021 | €4.16 | €4.97 |
| February 2021 | €3.98 | €4.90 |
| January 2021 | €3.51 | €4.32 |
| December 2020 | €3.48 | €4.28 |
| November 2020 | €3.55 | €4.37 |
| October 2020 | €2.93 | €3.60 |
| September 2020 | €2.70 | €3.33 |
| August 2020 | €2.95 | €3.63 |
| July 2020 | €3.10 | €3.81 |
| June 2020 | €3.34 | €4.11 |
| May 2020 | €3.35 | €4.13 |
| April 2020 | €3.83 | €4.72 |
| March 2020 | €4.18 | €5.15 |
| February 2020 | €4.96 | €6.10 |
| January 2020 | €5.22 | €6.64 |
| December 2019 | €5.51 | €7 |
| November 2019 | €5.31 | €6.75 |
| October 2019 | €5.32 | €6.77 |
| September 2019 | €5.42 | €6.99 |
| August 2019 | €5.10 | €6.58 |
| July 2019 | €5.52 | €7.23 |
| June 2019 | €5.61 | €7.36 |
| May 2019 | €5.58 | €7.31 |
| April 2019 | €5.84 | €7.75 |
| March 2019 | €5.47 | €7.27 |
| February 2019 | €5.41 | €7.18 |
| January 2019 | €5.34 | €7.30 |
| December 2018 | €5.22 | €7.14 |
| November 2018 | €5.47 | €7.47 |
| October 2018 | €5.37 | €7.34 |
| September 2018 | €5.53 | €7.66 |
| August 2018 | €5.46 | €7.57 |
| July 2018 | €5.88 | €8.25 |
| June 2018 | €5.77 | €8.10 |
| May 2018 | €5.83 | €8.18 |
| April 2018 | €5.89 | €8.36 |
| March 2018 | €5.39 | €7.65 |
| February 2018 | €5.82 | €8.26 |
| January 2018 | €5.97 | €8.69 |
| December 2017 | €5.95 | €8.66 |
| November 2017 | €5.60 | €8.14 |
| October 2017 | €5.78 | €8.42 |
| September 2017 | €5.67 | €8.35 |
| August 2017 | €5.52 | €8.13 |
| July 2017 | €5.66 | €8.44 |
| June 2017 | €5.40 | €8.06 |
| May 2017 | €5.23 | €7.79 |
| April 2017 | €5.01 | €7.56 |
| March 2017 | €5.05 | €7.63 |
| February 2017 | €5.02 | €7.58 |
| January 2017 | €5.12 | €7.90 |
| December 2016 | €4.90 | €7.56 |
| November 2016 | €4.83 | €7.45 |
| October 2016 | €4.46 | €6.88 |
| September 2016 | €4.31 | €6.73 |
| August 2016 | €4.26 | €6.65 |
| July 2016 | €3.73 | €5.89 |
| June 2016 | €3.53 | €5.57 |
| May 2016 | €3.70 | €5.85 |
| April 2016 | €3.64 | €5.82 |
| March 2016 | €3.44 | €5.51 |
| February 2016 | €3.61 | €5.92 |
| January 2016 | €4.16 | €6.83 |
| December 2015 | €4.45 | €7.30 |
| November 2015 | €4.60 | €7.55 |
| October 2015 | €4.39 | €7.20 |
| September 2015 | €4.08 | €6.78 |
| August 2015 | €4.28 | €7.12 |
| July 2015 | €4.86 | €8.20 |
| June 2015 | €4.82 | €8.13 |
| May 2015 | €5.14 | €8.66 |
| April 2015 | €5.23 | €8.92 |
| March 2015 | €4.68 | €7.99 |
| February 2015 | €4.61 | €8.07 |
| January 2015 | €4.64 | €8.12 |
| December 2014 | €4.46 | €7.81 |
| November 2014 | €4.59 | €8.03 |
| October 2014 | €4.66 | €8.15 |
| September 2014 | €4.52 | €8 |
| August 2014 | €4.64 | €8.22 |
| July 2014 | €4.47 | €8.01 |
| June 2014 | €4.13 | €7.41 |
| May 2014 | €4.30 | €7.71 |
| April 2014 | €4.06 | €7.38 |
| March 2014 | €4.05 | €7.35 |
| February 2014 | €4.12 | €7.67 |
| January 2014 | €4.09 | €7.62 |
| December 2013 | €4.23 | €7.89 |
| November 2013 | €4.45 | €8.29 |
| October 2013 | €4.29 | €8 |
| September 2013 | €4.24 | €8.01 |
| August 2013 | €4.16 | €7.85 |
| July 2013 | €4.49 | €8.58 |
| June 2013 | €4.16 | €7.94 |
| May 2013 | €4.49 | €8.58 |
| April 2013 | €4.34 | €8.39 |
| March 2013 | €4.30 | €8.31 |
| February 2013 | €4.30 | €8.50 |
| January 2013 | €4.27 | €8.43 |
| December 2012 | €4 | €7.90 |
| November 2012 | €3.97 | €7.85 |
| October 2012 | €3.83 | €7.56 |
| September 2012 | €3.63 | €7.25 |
| August 2012 | €3.46 | €6.92 |
| July 2012 | €3.29 | €6.65 |
| June 2012 | €3.42 | €6.92 |
| May 2012 | €3.10 | €6.28 |
| April 2012 | €3.33 | €6.83 |
| March 2012 | €3.24 | €6.64 |
| February 2012 | €3.19 | €6.67 |
| January 2012 | €3.03 | €6.33 |
| December 2011 | €2.79 | €5.84 |
| November 2011 | €2.74 | €5.73 |
| October 2011 | €2.98 | €6.35 |
| September 2011 | €2.68 | €5.71 |
| August 2011 | €2.86 | €6.08 |
| July 2011 | €3.17 | €6.84 |
| June 2011 | €3.18 | €6.87 |
| May 2011 | €3.38 | €7.30 |
| April 2011 | €3.38 | €7.39 |
| March 2011 | €3.37 | €7.36 |
| February 2011 | €3.61 | €8.02 |
| January 2011 | €3.60 | €8 |
| December 2010 | €3.47 | €7.70 |
| November 2010 | €3.50 | €7.77 |
| October 2010 | €3.34 | €7.49 |
| September 2010 | €3.34 | €7.49 |
| August 2010 | €3.46 | €7.75 |
| July 2010 | €3.46 | €7.91 |
| June 2010 | €3.31 | €7.57 |
| May 2010 | €3.26 | €7.46 |
| April 2010 | €3.35 | €7.82 |
| March 2010 | €3.27 | €7.61 |
| February 2010 | €3.45 | €8.22 |
| January 2010 | €3.38 | €8.05 |
| December 2009 | €3.38 | €8.05 |
| November 2009 | €3.36 | €8 |
| October 2009 | €3.20 | €7.70 |
| September 2009 | €3.32 | €7.99 |
| August 2009 | €3.19 | €7.67 |
| July 2009 | €2.97 | €7.21 |
| June 2009 | €2.51 | €6.10 |
| May 2009 | €2.69 | €6.53 |
| April 2009 | €2.22 | €5.46 |
| March 2009 | €1.77 | €4.34 |
| February 2009 | €1.96 | €4.94 |
| January 2009 | €2.16 | €5.45 |
| December 2008 | €2.33 | €5.89 |
| November 2008 | €3.05 | €7.70 |
| October 2008 | €3.27 | €8.45 |
| September 2008 | €3.96 | €10.25 |
| August 2008 | €3.70 | €9.59 |
| July 2008 | €3.61 | €9.51 |
| June 2008 | €3.32 | €8.77 |
| May 2008 | €3.69 | €9.74 |
| April 2008 | €3.71 | €9.98 |
| March 2008 | €3.47 | €9.32 |
| February 2008 | €3.18 | €8.93 |
| January 2008 | €3.23 | €9.08 |
| December 2007 | €3.67 | €10.31 |
| November 2007 | €3.72 | €10.44 |
| October 2007 | €4.27 | €12.19 |
| September 2007 | €4.06 | €11.59 |
| August 2007 | €4.16 | €11.87 |
| July 2007 | €4.20 | €12.17 |
| June 2007 | €4.08 | €11.82 |
| May 2007 | €4.24 | €12.26 |
| April 2007 | €4.12 | €12.18 |
| March 2007 | €3.96 | €11.70 |
| February 2007 | €3.87 | €11.81 |
| January 2007 | €4.11 | €12.53 |
| December 2006 | €4.07 | €12.41 |
| November 2006 | €4.09 | €12.47 |
| October 2006 | €4.28 | €13.26 |
| September 2006 | €4.16 | €12.91 |
| August 2006 | €4.10 | €12.73 |
| July 2006 | €4.07 | €12.78 |
| June 2006 | €3.94 | €12.38 |
| May 2006 | €3.87 | €12.16 |
| April 2006 | €3.81 | €12.18 |
| March 2006 | €3.88 | €12.40 |
| February 2006 | €3.94 | €12.92 |
| January 2006 | €3.75 | €12.29 |
| December 2005 | €3.70 | €12.12 |
| November 2005 | €3.72 | €12.21 |
| October 2005 | €3.52 | €11.68 |
| September 2005 | €3.63 | €12.03 |
| August 2005 | €3.52 | €11.68 |
| July 2005 | €3.56 | €11.95 |
| June 2005 | €3.52 | €11.82 |
| May 2005 | €3.43 | €11.51 |
| April 2005 | €3.26 | €11.07 |
| March 2005 | €3.23 | €10.98 |
| February 2005 | €3.20 | €11.28 |
| January 2005 | €3.24 | €11.43 |
| December 2004 | €3.19 | €11.26 |
| November 2004 | €3.26 | €11.52 |
| October 2004 | €3.19 | €11.38 |
| September 2004 | €3.22 | €11.50 |
| August 2004 | €3.25 | €11.59 |
| July 2004 | €3.02 | €10.89 |
| June 2004 | €3.05 | €11.01 |
| May 2004 | €2.99 | €10.80 |
| April 2004 | €2.89 | €10.57 |
| March 2004 | €2.98 | €10.88 |
| February 2004 | €3.15 | €11.78 |
| January 2004 | €3.04 | €11.36 |
| December 2003 | €2.97 | €11.10 |
| November 2003 | €3.02 | €11.29 |
| October 2003 | €3.04 | €11.46 |
| September 2003 | €2.70 | €10.16 |
| August 2003 | €2.78 | €10.45 |
| July 2003 | €2.58 | €9.89 |
| June 2003 | €2.41 | €9.23 |
| May 2003 | €2.39 | €9.16 |
| April 2003 | €2.22 | €8.50 |
| March 2003 | €2.19 | €8.40 |
| February 2003 | €2.27 | €8.95 |
| January 2003 | €2.20 | €8.68 |
| December 2002 | €2.37 | €9.35 |
| November 2002 | €2.68 | €10.56 |
| October 2002 | €2.54 | €10.02 |
| September 2002 | €2.36 | €9.31 |
| August 2002 | €2.60 | €10.25 |
| July 2002 | €2.60 | €10.47 |
| June 2002 | €2.59 | €10.40 |
| May 2002 | €2.90 | €11.65 |
| April 2002 | €2.94 | €11.81 |
| March 2002 | €2.98 | €11.99 |
| February 2002 | €2.78 | €11.45 |
| January 2002 | €2.80 | €11.55 |
| December 2001 | €2.87 | €11.82 |
| November 2001 | €2.96 | €12.20 |
| October 2001 | €2.62 | €10.79 |
| September 2001 | €2.49 | €10.24 |
| August 2001 | €2.77 | €11.41 |
| July 2001 | €2.84 | €11.86 |
| June 2001 | €3.05 | €12.77 |
| May 2001 | €3.22 | €13.46 |
| April 2001 | €3.21 | €13.42 |
| March 2001 | €2.94 | €12.31 |
| February 2001 | €3.03 | €12.98 |
| January 2001 | €3.60 | €15.40 |
| December 2000 | €3.20 | €13.69 |
| July 1999 | €2.55 | €11.25 |
| June 1999 | €2.35 | €10.35 |
| May 1999 | €2.15 | €9.49 |
| April 1999 | €2.38 | €10.47 |
| March 1999 | €2 | €8.83 |
HBC1.DE
Price: €8.26
52 week price:
Dividend Yield: 0.08%
5-year range yield:
Forward Dividend Yield: 17.44%
Payout Ratio: 137.14%
Payout Ratio Range:
Dividend Per Share: 1.44 EUR
Earnings Per Share: 1.05 EUR
P/E Ratio: 5.73
Exchange: GER
Sector: Financial Services
Industry: Banks - Diversified
Volume: 29012
Market Capitalization: 141.7 billion
Average Dividend Frequency: 4
Years Paying Dividends: 25
DGR3: 7.59%
DGR5: 4.75%
DGR10: 3.47%
DGR20: 3.34%