Hypoport SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	168.00	168.00	163.80	164.20	164.20	10,239
2023-06-30	162.95	168.90	161.30	166.85	166.85	2,551
2023-06-29	162.35	162.50	159.80	161.80	161.80	2,653
2023-06-28	160.20	164.80	159.40	164.60	164.60	928
2023-06-27	154.50	160.80	154.50	160.40	160.40	1,820
2023-06-26	149.40	152.80	145.30	152.60	152.60	6,858
2023-06-23	146.25	147.50	144.10	144.90	144.90	4,482
2023-06-22	153.50	153.50	148.50	149.00	149.00	5,014
2023-06-21	156.90	158.80	154.00	155.55	155.55	3,472
2023-06-20	165.10	165.10	156.50	159.35	159.35	8,051
2023-06-19	171.45	174.58	169.30	171.45	171.45	849
2023-06-16	172.60	178.40	172.60	176.10	176.10	3,957
2023-06-15	174.45	174.50	168.20	173.40	173.40	1,390
2023-06-14	165.90	176.70	165.90	175.55	175.55	3,699
2023-06-13	168.00	171.00	163.75	163.75	163.75	5,978
2023-06-12	155.80	164.80	155.80	164.50	164.50	3,096
2023-06-09	155.30	155.30	153.20	154.15	154.15	1,123
2023-06-08	156.80	157.00	153.09	156.60	156.60	2,406
2023-06-07	154.20	154.20	147.20	151.65	151.65	32,407
2023-06-06	157.30	159.00	152.20	154.15	154.15	1,610
2023-06-05	167.18	167.18	154.20	159.25	159.25	6,886
2023-06-02	161.00	168.20	161.00	163.75	163.75	5,842
2023-06-01	150.45	158.70	149.20	157.80	157.80	3,485
2023-05-31	147.25	149.00	146.00	146.15	146.15	2,309
2023-05-30	141.40	146.50	141.40	145.00	145.00	8,303
2023-05-26	137.60	140.60	137.10	139.05	139.05	33,486
2023-05-25	135.45	137.90	135.08	137.70	137.70	4,416
2023-05-24	135.70	135.70	134.30	135.65	135.65	10,138
2023-05-23	139.85	141.06	139.10	140.50	140.50	4,849
2023-05-22	138.95	139.70	136.60	138.65	138.65	1,369
2023-05-19	140.70	141.70	139.70	141.60	141.60	5,838
2023-05-18	141.10	141.50	139.40	141.50	141.50	5,596
2023-05-17	140.20	141.10	139.40	139.75	139.75	1,661
2023-05-16	141.30	141.30	139.00	140.50	140.50	1,604
2023-05-15	143.85	143.96	140.00	140.00	140.00	5,861
2023-05-12	142.10	150.00	142.10	142.95	142.95	13,048
2023-05-11	142.95	143.80	141.50	142.95	142.95	35,655
2023-05-10	139.45	143.80	139.10	142.85	142.85	21,234
2023-05-09	139.90	139.90	135.90	138.75	138.75	2,532
2023-05-05	138.00	140.00	138.00	138.35	138.35	2,558
2023-05-04	135.75	136.80	135.12	136.60	136.60	599
2023-05-03	136.90	136.90	133.50	136.10	136.10	2,940
2023-05-02	141.60	141.60	132.40	137.20	137.20	3,339
2023-04-28	141.10	145.30	140.80	145.30	145.30	1,093
2023-04-27	136.80	140.10	136.00	138.35	138.35	33,576
2023-04-26	135.35	139.00	134.81	137.50	137.50	2,781
2023-04-25	135.05	139.40	134.70	136.70	136.70	1,061
2023-04-24	132.50	137.00	132.30	134.15	134.15	1,858
2023-04-21	129.60	134.30	128.00	134.05	134.05	6,432
2023-04-20	125.50	133.40	125.50	130.55	130.55	12,609
2023-04-19	139.62	139.62	122.70	127.35	127.35	20,217
2023-04-18	142.75	144.80	140.50	140.80	140.80	28,075
2023-04-17	138.75	143.10	138.50	142.75	142.75	6,006
2023-04-14	139.50	139.50	137.80	137.90	137.90	3,103
2023-04-13	135.45	138.50	134.00	137.20	137.20	4,983
2023-04-12	132.80	137.50	131.66	134.55	134.55	6,276
2023-04-11	134.05	135.40	132.00	132.50	132.50	1,048
2023-04-06	128.30	133.20	128.30	132.20	132.20	12,314
2023-04-05	127.85	130.10	126.45	126.45	126.45	9,864
2023-04-04	129.40	131.10	129.40	130.75	130.75	8,864

← NewerPage 15 of 22 · 1,270 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.