Hypoport SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 278.10 | 286.20 | 273.00 | 284.10 | 284.10 | 3,244 |
| 2024-06-11 | 280.60 | 281.40 | 274.20 | 276.90 | 276.90 | 57,156 |
| 2024-06-10 | 276.30 | 282.20 | 272.20 | 277.90 | 277.90 | 1,068 |
| 2024-06-07 | 283.60 | 289.40 | 281.00 | 284.10 | 284.10 | 3,346 |
| 2024-06-06 | 298.80 | 300.80 | 285.20 | 288.80 | 288.80 | 2,371 |
| 2024-06-05 | 285.19 | 295.00 | 285.19 | 291.40 | 291.40 | 23,657 |
| 2024-06-04 | 284.00 | 284.00 | 273.44 | 279.10 | 279.10 | 13,599 |
| 2024-06-03 | 296.60 | 296.80 | 282.80 | 285.10 | 285.10 | 7,257 |
| 2024-05-31 | 305.80 | 306.80 | 292.10 | 292.10 | 292.10 | 2,835 |
| 2024-05-30 | 299.00 | 306.20 | 288.00 | 304.80 | 304.80 | 3,714 |
| 2024-05-29 | 323.80 | 323.80 | 303.20 | 304.60 | 304.60 | 2,575 |
| 2024-05-28 | 342.90 | 349.00 | 325.00 | 328.00 | 328.00 | 1,351 |
| 2024-05-24 | 317.29 | 331.00 | 317.29 | 331.00 | 331.00 | 2,548 |
| 2024-05-23 | 315.80 | 324.00 | 314.80 | 322.20 | 322.20 | 3,099 |
| 2024-05-22 | 320.80 | 321.40 | 312.80 | 316.50 | 316.50 | 444 |
| 2024-05-21 | 319.50 | 321.80 | 314.60 | 320.20 | 320.20 | 117 |
| 2024-05-20 | 303.30 | 314.60 | 301.40 | 314.60 | 314.60 | 83 |
| 2024-05-17 | 300.90 | 304.00 | 297.20 | 301.10 | 301.10 | 1,203 |
| 2024-05-16 | 298.20 | 302.40 | 298.20 | 301.10 | 301.10 | 275 |
| 2024-05-15 | 288.20 | 298.00 | 286.60 | 296.00 | 296.00 | 112 |
| 2024-05-14 | 281.40 | 290.00 | 280.40 | 289.20 | 289.20 | 970 |
| 2024-05-13 | 286.80 | 286.80 | 278.00 | 283.80 | 283.80 | 217 |
| 2024-05-10 | 291.20 | 293.60 | 288.80 | 289.80 | 289.80 | 270 |
| 2024-05-09 | 286.10 | 289.80 | 284.60 | 286.30 | 286.30 | 59 |
| 2024-05-08 | 278.10 | 284.70 | 273.00 | 284.70 | 284.70 | 831 |
| 2024-05-07 | 272.80 | 283.07 | 272.80 | 281.20 | 281.20 | 1,788 |
| 2024-05-03 | 252.00 | 258.80 | 252.00 | 257.80 | 257.80 | 203 |
| 2024-05-02 | 249.20 | 250.00 | 246.60 | 249.80 | 249.80 | 72 |
| 2024-05-01 | 248.80 | 248.80 | 248.80 | 248.80 | 248.80 | 0 |
| 2024-04-30 | 246.60 | 250.00 | 246.60 | 248.80 | 248.80 | 18,800 |
| 2024-04-29 | 252.10 | 253.00 | 244.40 | 247.30 | 247.30 | 203 |
| 2024-04-26 | 246.80 | 249.80 | 246.80 | 249.20 | 249.20 | 256 |
| 2024-04-25 | 251.03 | 251.03 | 241.40 | 243.40 | 243.40 | 407 |
| 2024-04-24 | 250.00 | 255.00 | 247.60 | 251.40 | 251.40 | 428 |
| 2024-04-23 | 237.60 | 253.80 | 237.60 | 248.60 | 248.60 | 1,327 |
| 2024-04-22 | 229.40 | 235.00 | 229.40 | 232.00 | 232.00 | 1,006 |
| 2024-04-19 | 226.00 | 229.80 | 226.00 | 229.50 | 229.50 | 876 |
| 2024-04-18 | 232.00 | 232.40 | 226.00 | 229.90 | 229.90 | 411 |
| 2024-04-17 | 226.60 | 228.90 | 226.60 | 228.90 | 228.90 | 335 |
| 2024-04-16 | 222.50 | 225.60 | 219.20 | 225.60 | 225.60 | 3,832 |
| 2024-04-15 | 225.20 | 228.00 | 224.93 | 226.80 | 226.80 | 2,538 |
| 2024-04-12 | 228.50 | 230.20 | 225.40 | 227.20 | 227.20 | 649 |
| 2024-04-11 | 224.40 | 229.60 | 223.40 | 227.20 | 227.20 | 1,006 |
| 2024-04-10 | 230.70 | 232.60 | 224.42 | 225.80 | 225.80 | 8,030 |
| 2024-04-09 | 244.02 | 244.02 | 232.40 | 232.40 | 232.40 | 3,133 |
| 2024-04-08 | 239.80 | 245.60 | 239.80 | 241.80 | 241.80 | 3,293 |
| 2024-04-05 | 232.50 | 241.00 | 232.50 | 240.40 | 240.40 | 11,967 |
| 2024-04-04 | 234.00 | 238.20 | 232.40 | 234.80 | 234.80 | 5,259 |
| 2024-04-03 | 225.97 | 234.60 | 225.97 | 233.00 | 233.00 | 940 |
| 2024-04-02 | 235.00 | 236.20 | 219.60 | 224.20 | 224.20 | 1,924 |
| 2024-03-28 | 236.90 | 238.80 | 234.40 | 237.90 | 237.90 | 1,513 |
| 2024-03-27 | 234.00 | 237.20 | 234.00 | 235.60 | 235.60 | 165 |
| 2024-03-26 | 230.50 | 235.60 | 225.00 | 234.60 | 234.60 | 27,197 |
| 2024-03-25 | 236.30 | 239.40 | 226.00 | 232.00 | 232.00 | 1,259 |
| 2024-03-22 | 231.50 | 238.80 | 231.40 | 237.10 | 237.10 | 15,669 |
| 2024-03-21 | 226.60 | 233.40 | 224.40 | 232.20 | 232.20 | 488 |
| 2024-03-20 | 223.50 | 225.20 | 221.20 | 224.00 | 224.00 | 293 |
| 2024-03-19 | 220.00 | 225.00 | 220.00 | 223.50 | 223.50 | 395 |
| 2024-03-18 | 214.90 | 220.00 | 214.00 | 217.00 | 217.00 | 50,742 |
| 2024-03-15 | 207.50 | 214.80 | 207.00 | 212.90 | 212.90 | 6,993 |
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.