Hypoport SE historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	173.60	176.40	171.20	173.20	173.20	2,803
2023-12-15	172.70	178.90	172.70	174.35	174.35	2,120
2023-12-14	161.50	171.85	160.60	167.75	167.75	22,805
2023-12-13	154.25	157.00	154.10	154.85	154.85	669
2023-12-12	155.90	155.90	153.40	155.15	155.15	309
2023-12-11	156.00	158.65	154.50	158.65	158.65	1,025
2023-12-08	152.30	157.30	151.70	156.90	156.90	1,995
2023-12-07	150.25	151.65	149.00	151.65	151.65	32,162
2023-12-06	150.85	152.10	149.20	151.35	151.35	2,365
2023-12-05	149.90	152.60	148.70	151.45	151.45	1,950
2023-12-04	144.80	151.60	144.00	149.30	149.30	44,362
2023-12-01	138.00	145.30	138.00	144.90	144.90	902
2023-11-30	136.90	136.90	132.80	135.05	135.05	1,173
2023-11-29	136.56	140.20	136.56	137.70	137.70	26,492
2023-11-28	133.70	137.10	131.40	136.90	136.90	7,102
2023-11-27	133.60	137.10	133.60	133.60	133.60	691
2023-11-24	131.75	135.90	130.80	134.25	134.25	868
2023-11-23	132.90	134.20	132.90	133.20	133.20	1,832
2023-11-22	136.30	137.70	136.30	137.50	137.50	1,425
2023-11-21	139.90	139.90	135.60	136.20	136.20	1,798
2023-11-20	138.35	141.77	136.50	141.00	141.00	601
2023-11-17	135.20	141.30	135.20	140.00	140.00	2,097
2023-11-16	136.50	136.90	128.30	132.40	132.40	1,982
2023-11-15	134.15	142.60	132.40	137.50	137.50	4,138
2023-11-14	126.35	134.60	125.40	133.10	133.10	5,313
2023-11-13	127.85	128.60	126.00	126.75	126.75	9,230
2023-11-10	127.45	127.60	126.10	126.15	126.15	341
2023-11-09	129.10	131.10	127.00	130.45	130.45	15,727
2023-11-08	126.35	130.40	125.90	129.00	129.00	8,145
2023-11-07	124.90	128.20	123.80	127.85	127.85	1,332
2023-11-06	132.90	133.10	125.20	125.60	125.60	4,195
2023-11-03	127.55	134.20	125.40	133.40	133.40	2,873
2023-11-02	118.70	127.10	118.70	126.45	126.45	1,931
2023-11-01	117.40	118.00	114.40	117.00	117.00	4,590
2023-10-31	109.93	115.50	109.93	115.05	115.05	6,343
2023-10-30	110.35	113.50	107.90	108.60	108.60	1,696
2023-10-27	98.450	112.30	97.900	111.25	111.25	4,949
2023-10-26	103.70	106.50	103.70	105.90	105.90	2,464
2023-10-25	107.60	107.60	105.30	105.90	105.90	14,052
2023-10-24	105.50	109.00	105.50	108.30	108.30	15,418
2023-10-23	105.00	105.00	102.00	103.75	103.75	6,675
2023-10-20	110.15	111.70	105.70	106.25	106.25	9,673
2023-10-19	111.65	113.90	109.20	112.40	112.40	9,668
2023-10-18	114.73	114.73	111.98	112.40	112.40	6,458
2023-10-17	117.40	117.90	114.05	114.05	114.05	3,551
2023-10-16	121.06	121.06	118.89	119.45	119.45	7,669
2023-10-13	124.70	125.20	122.35	122.35	122.35	7,585
2023-10-12	125.70	128.00	123.70	124.50	124.50	2,785
2023-10-11	125.80	125.80	123.20	124.50	124.50	842
2023-10-10	121.30	126.80	121.30	126.05	126.05	764
2023-10-09	121.50	122.03	118.40	118.65	118.65	1,986
2023-10-06	120.30	122.50	119.00	120.70	120.70	15,838
2023-10-05	121.48	121.48	119.45	119.45	119.45	42,220
2023-10-04	119.25	121.90	118.00	120.20	120.20	5,219
2023-10-03	124.92	124.92	120.90	120.90	120.90	2,713
2023-10-02	130.35	130.50	123.10	123.25	123.25	6,458
2023-09-29	132.30	133.70	128.30	128.30	128.30	1,519
2023-09-28	130.15	131.80	127.50	130.35	130.35	1,477
2023-09-27	136.40	137.00	130.60	130.65	130.65	2,312
2023-09-26	139.80	139.80	133.30	136.00	136.00	3,200

← NewerPage 13 of 22 · 1,269 trading daysOlder →

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.