HSBC Holdings PLC

161

148

9.896

Date Time Volume Order Volume Price
30/04/2025 21:25:37.694 100   9.896
      100 9.896
      100 9.896
30/04/2025 20:13:19.124 100   9.911
      100 9.911
      100 9.911
30/04/2025 19:45:16.316 200   9.897
      200 9.897
      200 9.897
30/04/2025 19:41:17.938 60   9.892
      60 9.892
      60 9.892
30/04/2025 19:09:49.704 100   9.861
      100 9.861
      100 9.861
30/04/2025 18:55:10.313 196   9.779
      196 9.779
      196 9.779
30/04/2025 18:48:20.579 40   9.867
      40 9.867
      40 9.867
30/04/2025 18:30:21.012 50   9.855
      50 9.855
      50 9.855
30/04/2025 18:26:28.157 155   9.856
      155 9.856
      155 9.856
30/04/2025 18:21:56.103 441   9.868
      441 9.868
      441 9.868
30/04/2025 18:21:42.291 900   9.819
      900 9.819
      900 9.819
30/04/2025 18:20:02.663 50   9.718
      50 9.718
      50 9.718
30/04/2025 18:13:51.379 900   9.787
      900 9.787
      900 9.787
30/04/2025 18:02:21.845 150   9.704
      150 9.704
      150 9.704
30/04/2025 17:58:58.659 300   9.704
      150 9.704
      150 9.704
      300 9.704
30/04/2025 17:58:49.829 900   9.724
      900 9.724
      900 9.724
30/04/2025 17:26:14.908 450   9.762
      450 9.762
      450 9.762
30/04/2025 17:16:50.753 196   9.777
      196 9.777
      196 9.777
30/04/2025 17:05:12.544 109   9.776
      109 9.776
      109 9.776
30/04/2025 16:56:31.734 900   9.735
      900 9.735
      900 9.735
30/04/2025 16:54:41.222 653   9.733
      653 9.733
      653 9.733
30/04/2025 16:51:53.173 500   9.719
      500 9.719
      500 9.719
30/04/2025 16:39:47.842 164   9.734
      164 9.734
      164 9.734
30/04/2025 16:08:07.963 263   9.757
      263 9.757
      263 9.757
30/04/2025 16:03:08.637 162   9.751
      162 9.751
      162 9.751
30/04/2025 16:02:55.490 135   9.751
      135 9.751
      135 9.751
30/04/2025 16:00:22.098 161   9.729
      161 9.729
      161 9.729
30/04/2025 16:00:02.832 6   9.718
      6 9.718
      6 9.718
30/04/2025 15:58:10.085 135   9.717
      135 9.717
      135 9.717
30/04/2025 15:56:44.161 134   9.711
      134 9.711
      134 9.711
30/04/2025 15:53:01.069 134   9.735
      134 9.735
      134 9.735
30/04/2025 15:51:39.055 153   9.731
      153 9.731
      153 9.731
30/04/2025 15:49:14.323 513   9.748
      513 9.748
      513 9.748
30/04/2025 15:48:42.261 243   9.744
      243 9.744
      243 9.744
30/04/2025 15:48:38.972 269   9.745
      269 9.745
      269 9.745
30/04/2025 15:41:54.772 66   9.69
      66 9.69
      66 9.69
30/04/2025 15:41:15.031 450   9.70
      450 9.70
      85 9.70
      65 9.70
      300 9.70
30/04/2025 15:37:19.740 100   9.72
      100 9.72
      100 9.72
30/04/2025 15:37:12.899 900   9.72
      900 9.72
      900 9.72
30/04/2025 15:36:53.242 1   9.725
      1 9.725
      1 9.725
30/04/2025 15:36:35.176 103   9.726
      103 9.726
      103 9.726
30/04/2025 15:36:32.830 162   9.726
      162 9.726
      162 9.726
30/04/2025 15:32:36.760 194   9.734
      194 9.734
      194 9.734
30/04/2025 15:29:22.711 500   9.751
      500 9.751
      500 9.751
30/04/2025 15:26:28.239 151   9.756
      151 9.756
      151 9.756
30/04/2025 15:24:06.843 200   9.743
      200 9.743
      200 9.743
30/04/2025 15:06:00.022 139   9.729
      139 9.729
      139 9.729
30/04/2025 15:03:04.221 250   9.706
      250 9.706
      250 9.706
30/04/2025 14:58:44.333 1   9.719
      1 9.719
      1 9.719
30/04/2025 14:50:00.769 45   9.706
      45 9.706
      45 9.706
30/04/2025 14:41:46.509 207   9.717
      207 9.717
      207 9.717
30/04/2025 14:41:42.704 900   9.717
      900 9.717
      900 9.717
30/04/2025 14:36:09.648 500   9.75
      500 9.75
      500 9.75
30/04/2025 14:26:04.993 120   9.752
      120 9.752
      120 9.752
30/04/2025 14:25:25.851 100   9.756
      100 9.756
      100 9.756
30/04/2025 14:09:58.989 328   9.756
      328 9.756
      328 9.756
30/04/2025 13:59:23.854 547   9.754
      547 9.754
      547 9.754
30/04/2025 13:45:08.842 125   9.736
      125 9.736
      125 9.736
30/04/2025 13:43:00.142 200   9.738
      200 9.738
      200 9.738
30/04/2025 13:42:54.320 80   9.75
      80 9.75
      80 9.75
30/04/2025 13:40:00.877 155   9.769
      155 9.769
      155 9.769
30/04/2025 13:27:41.995 108   9.775
      108 9.775
      68 9.775
      40 9.775
30/04/2025 13:26:20.079 400   9.78
      200 9.78
      400 9.78
      200 9.78
30/04/2025 13:23:56.619 4   9.792
      4 9.792
      4 9.792
30/04/2025 13:23:40.108 2   9.792
      2 9.792
      2 9.792
30/04/2025 13:19:56.581 110   9.788
      110 9.788
      110 9.788
30/04/2025 13:09:21.174 200   9.805
      200 9.805
      200 9.805
30/04/2025 13:07:58.720 255   9.796
      255 9.796
      255 9.796
30/04/2025 13:01:39.195 1   9.803
      1 9.803
      1 9.803
30/04/2025 13:01:31.882 900   9.805
      900 9.805
      900 9.805
30/04/2025 12:58:31.897 900   9.798
      850 9.798
      50 9.798
      900 9.798
30/04/2025 12:57:24.298 110   9.81
      110 9.81
      110 9.81
30/04/2025 12:55:31.887 900   9.816
      900 9.816
      900 9.816
30/04/2025 12:55:15.681 150   9.823
      150 9.823
      150 9.823
30/04/2025 12:54:54.907 320   9.825
      320 9.825
      320 9.825
30/04/2025 12:54:48.228 900   9.821
      900 9.821
      900 9.821
30/04/2025 12:54:31.571 200   9.824
      200 9.824
      200 9.824
30/04/2025 12:54:22.270 200   9.824
      200 9.824
      200 9.824
30/04/2025 12:31:52.784 635   9.80
      135 9.80
      635 9.80
      500 9.80
30/04/2025 12:29:24.734 500   9.828
      500 9.828
      500 9.828
30/04/2025 12:28:34.345 21   9.83
      21 9.83
      21 9.83
30/04/2025 12:27:30.993 100   9.834
      100 9.834
      100 9.834
30/04/2025 12:26:52.059 3   9.826
      3 9.826
      3 9.826
30/04/2025 12:26:16.014 21   9.834
      21 9.834
      21 9.834
30/04/2025 12:18:22.744 145   9.825
      145 9.825
      145 9.825
30/04/2025 12:06:54.006 900   9.82
      900 9.82
      900 9.82
30/04/2025 12:02:35.899 350   9.821
      350 9.821
      350 9.821
30/04/2025 11:54:51.664 600   9.818
      600 9.818
      600 9.818
30/04/2025 11:50:20.268 200   9.805
      200 9.805
      200 9.805
30/04/2025 11:47:57.897 200   9.798
      200 9.798
      200 9.798
30/04/2025 11:46:30.467 550   9.80
      550 9.80
      550 9.80
30/04/2025 11:43:25.551 270   9.809
      270 9.809
      270 9.809
30/04/2025 11:42:54.466 900   9.819
      900 9.819
      900 9.819
30/04/2025 11:40:06.823 500   9.823
      500 9.823
      500 9.823
30/04/2025 11:37:15.219 309   9.827
      309 9.827
      309 9.827
30/04/2025 11:37:05.697 900   9.822
      900 9.822
      900 9.822
30/04/2025 11:33:35.589 800   9.811
      800 9.811
      800 9.811
30/04/2025 11:30:44.156 357   9.818
      357 9.818
      357 9.818
30/04/2025 11:27:41.813 51   9.816
      51 9.816
      51 9.816
30/04/2025 11:15:05.030 450   9.815
      450 9.815
      450 9.815
30/04/2025 11:08:47.048 462   9.806
      462 9.806
      462 9.806
30/04/2025 11:08:38.955 600   9.814
      600 9.814
      600 9.814
30/04/2025 11:04:33.161 4 100   9.82
      4 100 9.82
      4 100 9.82
30/04/2025 11:04:26.595 900   9.807
      900 9.807
      900 9.807
30/04/2025 11:00:59.367 151   9.808
      151 9.808
      151 9.808
30/04/2025 11:00:59.294 900   9.808
      900 9.808
      900 9.808
30/04/2025 11:00:50.413 500   9.819
      500 9.819
      500 9.819
30/04/2025 10:56:53.615 409   9.82
      409 9.82
      409 9.82
30/04/2025 10:56:51.997 900   9.822
      210 9.822
      900 9.822
      690 9.822
30/04/2025 10:56:43.213 900   9.825
      900 9.825
      900 9.825
30/04/2025 10:52:15.144 1   9.862
      1 9.862
      1 9.862
30/04/2025 10:39:00.887 330   9.855
      330 9.855
      330 9.855
30/04/2025 10:37:45.888 3   9.877
      3 9.877
      3 9.877
30/04/2025 10:32:21.890 120   9.91
      120 9.91
      120 9.91
30/04/2025 10:31:34.390 200   9.901
      200 9.901
      200 9.901
30/04/2025 10:26:16.693 50   9.90
      50 9.90
      50 9.90
30/04/2025 10:26:13.757 100   9.888
      100 9.888
      100 9.888
30/04/2025 10:26:12.628 900   9.888
      900 9.888
      900 9.888
30/04/2025 10:26:10.874 900   9.889
      900 9.889
      900 9.889
30/04/2025 10:26:06.838 900   9.889
      900 9.889
      900 9.889
30/04/2025 10:14:43.312 500   9.929
      500 9.929
      500 9.929
30/04/2025 10:09:43.787 200   9.926
      200 9.926
      200 9.926
30/04/2025 10:09:04.893 3 589   9.936
      3 589 9.936
      3 589 9.936
30/04/2025 10:08:53.267 900   9.924
      900 9.924
      900 9.924
30/04/2025 09:47:32.236 56   9.928
      56 9.928
      56 9.928
30/04/2025 09:43:56.014 200   9.919
      200 9.919
      200 9.919
30/04/2025 09:43:36.470 50   9.926
      50 9.926
      50 9.926
30/04/2025 09:41:47.523 800   9.94
      800 9.94
      800 9.94
30/04/2025 09:41:45.848 900   9.94
      900 9.94
      900 9.94
30/04/2025 09:41:45.159 900   9.939
      900 9.939
      900 9.939
30/04/2025 09:41:38.916 900   9.939
      900 9.939
      700 9.939
      200 9.939
30/04/2025 09:41:37.737 900   9.939
      900 9.939
      900 9.939
30/04/2025 09:41:37.520 900   9.939
      900 9.939
      900 9.939
30/04/2025 09:41:11.661 900   9.937
      900 9.937
      900 9.937
30/04/2025 09:35:59.826 75   9.95
      75 9.95
      75 9.95
30/04/2025 09:08:56.295 200   10.00
      200 10.00
      200 10.00
30/04/2025 09:06:08.542 200   10.02
      200 10.02
      200 10.02
30/04/2025 09:05:33.898 80   10.004
      80 10.004
      80 10.004
30/04/2025 09:05:15.510 251   10.026
      101 10.026
      150 10.026
      251 10.026
30/04/2025 09:04:47.999 2   10.03
      2 10.03
      2 10.03
30/04/2025 09:02:00.919 197   10.10
      197 10.10
      197 10.10
30/04/2025 09:01:55.965 1 000   10.10
      7 10.10
      1 000 10.10
      993 10.10
30/04/2025 08:59:36.276 75   10.128
      75 10.128
      75 10.128
30/04/2025 08:33:30.569 246   10.102
      246 10.102
      246 10.102
30/04/2025 08:04:18.682 60   10.15
      60 10.15
      60 10.15
30/04/2025 08:00:28.385 120   10.152
      120 10.152
      120 10.152
30/04/2025 08:00:08.864 10   10.10
      10 10.10
      10 10.10
30/04/2025 07:31:45.994 75   10.174
      75 10.174
      75 10.174
Copyright © 2025 Tradegate Exchange GmbH
Please note terms & conditions

DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CEST (UTC+2)