Hypoport SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 250.20 | 272.80 | 250.20 | 271.10 | 271.10 | 10,234 |
| 2024-09-04 | 241.60 | 248.40 | 241.00 | 248.40 | 248.40 | 13,177 |
| 2024-09-03 | 252.00 | 252.00 | 246.00 | 248.00 | 248.00 | 2,532 |
| 2024-09-02 | 263.60 | 263.60 | 254.70 | 254.70 | 254.70 | 86 |
| 2024-08-30 | 262.20 | 270.80 | 262.20 | 268.90 | 268.90 | 82 |
| 2024-08-29 | 263.50 | 263.50 | 261.00 | 263.50 | 263.50 | 105 |
| 2024-08-28 | 267.00 | 269.60 | 264.00 | 264.00 | 264.00 | 175 |
| 2024-08-27 | 259.40 | 265.00 | 259.40 | 265.00 | 265.00 | 159 |
| 2024-08-23 | 259.40 | 267.60 | 257.00 | 263.50 | 263.50 | 230 |
| 2024-08-22 | 251.20 | 264.40 | 250.80 | 259.40 | 259.40 | 228 |
| 2024-08-21 | 244.20 | 250.20 | 244.20 | 248.00 | 248.00 | 677 |
| 2024-08-20 | 251.40 | 251.60 | 245.80 | 248.20 | 248.20 | 140 |
| 2024-08-19 | 248.80 | 249.77 | 247.60 | 248.60 | 248.60 | 2,549 |
| 2024-08-16 | 244.50 | 258.00 | 243.60 | 249.40 | 249.40 | 78 |
| 2024-08-15 | 240.40 | 245.10 | 235.80 | 245.10 | 245.10 | 3,373 |
| 2024-08-14 | 245.20 | 245.20 | 240.20 | 240.80 | 240.80 | 3,399 |
| 2024-08-13 | 252.10 | 252.10 | 243.80 | 252.10 | 252.10 | 264 |
| 2024-08-12 | 260.50 | 270.80 | 245.00 | 260.90 | 260.90 | 256 |
| 2024-08-09 | 245.60 | 251.80 | 245.60 | 247.70 | 247.70 | 28 |
| 2024-08-08 | 243.80 | 243.80 | 242.80 | 242.80 | 242.80 | 0 |
| 2024-08-07 | 247.00 | 251.00 | 247.00 | 247.70 | 247.70 | 66 |
| 2024-08-06 | 249.80 | 253.80 | 243.20 | 243.20 | 243.20 | 136 |
| 2024-08-05 | 227.00 | 243.80 | 223.20 | 243.00 | 243.00 | 2,955 |
| 2024-08-02 | 261.80 | 261.80 | 248.20 | 250.80 | 250.80 | 4,597 |
| 2024-08-01 | 274.12 | 274.12 | 266.60 | 268.10 | 268.10 | 2,362 |
| 2024-07-31 | 267.80 | 279.00 | 266.00 | 277.70 | 277.70 | 297 |
| 2024-07-30 | 258.80 | 266.80 | 256.00 | 265.80 | 265.80 | 519 |
| 2024-07-29 | 253.70 | 262.60 | 245.00 | 255.70 | 255.70 | 138 |
| 2024-07-26 | 251.20 | 256.00 | 248.80 | 250.00 | 250.00 | 118 |
| 2024-07-25 | 259.40 | 259.40 | 244.40 | 252.70 | 252.70 | 1,632 |
| 2024-07-24 | 269.30 | 272.00 | 261.60 | 267.40 | 267.40 | 3,134 |
| 2024-07-23 | 343.80 | 343.80 | 254.00 | 272.00 | 272.00 | 11,976 |
| 2024-07-22 | 326.40 | 347.60 | 326.40 | 347.00 | 347.00 | 2,185 |
| 2024-07-19 | 321.20 | 324.40 | 315.80 | 323.00 | 323.00 | 8,604 |
| 2024-07-18 | 311.50 | 334.60 | 308.00 | 324.90 | 324.90 | 12,556 |
| 2024-07-17 | 315.20 | 315.20 | 310.20 | 311.50 | 311.50 | 2,766 |
| 2024-07-16 | 308.10 | 309.00 | 306.40 | 307.80 | 307.80 | 4,193 |
| 2024-07-15 | 308.90 | 310.20 | 307.20 | 308.70 | 308.70 | 4,837 |
| 2024-07-12 | 307.00 | 309.80 | 304.40 | 307.60 | 307.60 | 11,100 |
| 2024-07-11 | 311.70 | 312.40 | 306.40 | 309.30 | 309.30 | 6,309 |
| 2024-07-10 | 310.10 | 311.60 | 306.20 | 309.30 | 309.30 | 124 |
| 2024-07-09 | 307.00 | 324.60 | 307.00 | 308.90 | 308.90 | 430 |
| 2024-07-08 | 305.40 | 309.40 | 305.40 | 308.30 | 308.30 | 417 |
| 2024-07-05 | 301.50 | 303.00 | 297.80 | 300.90 | 300.90 | 3,567 |
| 2024-07-04 | 301.40 | 301.40 | 298.80 | 300.10 | 300.10 | 78 |
| 2024-07-03 | 299.80 | 303.40 | 299.80 | 303.30 | 303.30 | 306 |
| 2024-07-02 | 299.80 | 302.60 | 297.20 | 302.30 | 302.30 | 968 |
| 2024-07-01 | 302.70 | 305.60 | 302.70 | 304.00 | 304.00 | 1,355 |
| 2024-06-28 | 304.75 | 304.75 | 298.80 | 302.90 | 302.90 | 4,878 |
| 2024-06-27 | 303.30 | 309.00 | 302.20 | 307.00 | 307.00 | 1,073 |
| 2024-06-26 | 311.70 | 315.00 | 301.20 | 303.10 | 303.10 | 1,596 |
| 2024-06-25 | 300.90 | 308.20 | 295.80 | 307.20 | 307.20 | 428 |
| 2024-06-24 | 297.40 | 308.00 | 295.00 | 303.70 | 303.70 | 386 |
| 2024-06-21 | 299.80 | 299.80 | 297.20 | 297.20 | 297.20 | 393 |
| 2024-06-20 | 293.00 | 303.60 | 293.00 | 299.00 | 299.00 | 356 |
| 2024-06-19 | 268.80 | 282.20 | 268.80 | 280.80 | 280.80 | 528 |
| 2024-06-18 | 259.80 | 264.60 | 257.00 | 263.50 | 263.50 | 536 |
| 2024-06-17 | 256.80 | 262.00 | 254.00 | 257.20 | 257.20 | 63 |
| 2024-06-14 | 267.00 | 267.00 | 253.60 | 256.60 | 256.60 | 1,296 |
| 2024-06-13 | 280.80 | 280.80 | 270.90 | 270.90 | 270.90 | 549 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.