Hypoport SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 202.20 | 204.00 | 197.10 | 200.25 | 200.25 | 3,620 |
| 2024-03-13 | 207.10 | 209.00 | 201.65 | 201.65 | 201.65 | 37,207 |
| 2024-03-12 | 206.30 | 218.80 | 205.00 | 205.90 | 205.90 | 2,838 |
| 2024-03-11 | 200.25 | 205.20 | 198.10 | 202.40 | 202.40 | 6,284 |
| 2024-03-08 | 191.35 | 199.00 | 190.30 | 197.50 | 197.50 | 3,570 |
| 2024-03-07 | 183.15 | 192.60 | 182.20 | 192.10 | 192.10 | 882 |
| 2024-03-06 | 185.90 | 193.30 | 175.70 | 185.80 | 185.80 | 4,279 |
| 2024-03-05 | 182.05 | 187.00 | 181.10 | 186.25 | 186.25 | 1,385 |
| 2024-03-04 | 192.80 | 193.07 | 183.35 | 183.35 | 183.35 | 947 |
| 2024-03-01 | 193.80 | 193.80 | 191.90 | 193.30 | 193.30 | 14,758 |
| 2024-02-29 | 193.20 | 194.65 | 192.00 | 194.65 | 194.65 | 2,563 |
| 2024-02-28 | 191.80 | 193.60 | 191.80 | 192.50 | 192.50 | 244 |
| 2024-02-27 | 197.20 | 199.05 | 197.20 | 199.05 | 199.05 | 1,814 |
| 2024-02-26 | 195.20 | 196.70 | 192.90 | 194.95 | 194.95 | 409 |
| 2024-02-23 | 200.00 | 200.00 | 196.52 | 197.75 | 197.75 | 109 |
| 2024-02-22 | 203.55 | 207.00 | 203.00 | 205.70 | 205.70 | 3,284 |
| 2024-02-21 | 198.70 | 200.30 | 197.40 | 199.65 | 199.65 | 26,462 |
| 2024-02-20 | 199.30 | 200.80 | 198.00 | 199.10 | 199.10 | 5,370 |
| 2024-02-19 | 198.79 | 200.22 | 198.79 | 199.25 | 199.25 | 11,630 |
| 2024-02-16 | 198.85 | 203.40 | 196.40 | 196.95 | 196.95 | 20,321 |
| 2024-02-15 | 189.20 | 195.42 | 189.00 | 194.75 | 194.75 | 10,652 |
| 2024-02-14 | 186.00 | 187.00 | 186.00 | 186.45 | 186.45 | 351 |
| 2024-02-13 | 187.30 | 187.30 | 181.80 | 184.50 | 184.50 | 1,369 |
| 2024-02-12 | 188.50 | 194.60 | 187.45 | 187.45 | 187.45 | 402 |
| 2024-02-09 | 190.20 | 190.20 | 186.60 | 190.05 | 190.05 | 311 |
| 2024-02-08 | 188.30 | 191.80 | 187.70 | 190.35 | 190.35 | 759 |
| 2024-02-07 | 196.70 | 196.70 | 189.00 | 191.45 | 191.45 | 2,953 |
| 2024-02-06 | 201.65 | 203.40 | 200.54 | 201.65 | 201.65 | 27,333 |
| 2024-02-05 | 197.11 | 203.40 | 197.11 | 201.45 | 201.45 | 4,174 |
| 2024-02-02 | 201.85 | 203.60 | 196.50 | 196.50 | 196.50 | 1,384 |
| 2024-02-01 | 199.10 | 202.60 | 199.10 | 202.00 | 202.00 | 4,187 |
| 2024-01-31 | 192.50 | 200.60 | 192.50 | 198.25 | 198.25 | 69,404 |
| 2024-01-30 | 188.43 | 193.80 | 188.43 | 191.65 | 191.65 | 1,549 |
| 2024-01-29 | 184.70 | 187.65 | 184.00 | 187.65 | 187.65 | 1,378 |
| 2024-01-26 | 187.35 | 188.60 | 181.48 | 184.30 | 184.30 | 3,594 |
| 2024-01-25 | 190.70 | 190.70 | 184.80 | 188.10 | 188.10 | 2,764 |
| 2024-01-24 | 188.10 | 191.62 | 188.10 | 189.80 | 189.80 | 3,463 |
| 2024-01-23 | 178.30 | 185.03 | 178.30 | 182.95 | 182.95 | 8,368 |
| 2024-01-22 | 174.35 | 180.70 | 172.80 | 178.95 | 178.95 | 2,596 |
| 2024-01-19 | 165.60 | 167.30 | 163.10 | 166.25 | 166.25 | 9,675 |
| 2024-01-18 | 163.85 | 164.70 | 162.40 | 164.00 | 164.00 | 2,229 |
| 2024-01-17 | 160.80 | 162.65 | 156.60 | 162.65 | 162.65 | 5,983 |
| 2024-01-16 | 158.95 | 161.60 | 156.60 | 161.00 | 161.00 | 2,267 |
| 2024-01-15 | 162.75 | 165.30 | 159.50 | 159.85 | 159.85 | 225 |
| 2024-01-12 | 161.29 | 164.50 | 161.29 | 162.65 | 162.65 | 903 |
| 2024-01-11 | 160.10 | 161.10 | 158.60 | 159.15 | 159.15 | 3,309 |
| 2024-01-10 | 161.50 | 161.50 | 160.00 | 160.70 | 160.70 | 416 |
| 2024-01-09 | 166.55 | 166.77 | 164.20 | 165.00 | 165.00 | 860 |
| 2024-01-08 | 161.00 | 166.50 | 159.20 | 165.00 | 165.00 | 1,361 |
| 2024-01-05 | 166.65 | 167.20 | 156.30 | 161.80 | 161.80 | 1,723 |
| 2024-01-04 | 164.40 | 168.10 | 164.40 | 167.45 | 167.45 | 656 |
| 2024-01-03 | 167.70 | 167.70 | 164.64 | 166.05 | 166.05 | 1,000 |
| 2024-01-02 | 177.70 | 178.80 | 167.60 | 169.50 | 169.50 | 1,143 |
| 2023-12-29 | 175.55 | 176.60 | 174.00 | 176.00 | 176.00 | 348 |
| 2023-12-28 | 181.00 | 181.00 | 175.85 | 175.85 | 175.85 | 345 |
| 2023-12-27 | 180.00 | 181.00 | 180.00 | 180.70 | 180.70 | 361 |
| 2023-12-22 | 177.20 | 177.20 | 174.10 | 176.50 | 176.50 | 650 |
| 2023-12-21 | 175.90 | 180.40 | 175.90 | 178.15 | 178.15 | 1,071 |
| 2023-12-20 | 175.20 | 176.59 | 175.20 | 176.40 | 176.40 | 573 |
| 2023-12-19 | 174.15 | 177.70 | 174.15 | 176.60 | 176.60 | 2,711 |
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.