Hypoport SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	128.20	129.10	127.00	128.30	128.30	8,328
2023-03-31	124.82	127.90	124.82	127.05	127.05	17,552
2023-03-30	120.70	125.20	120.70	124.80	124.80	10,453
2023-03-29	115.40	118.50	115.40	117.80	117.80	19,020
2023-03-28	116.80	117.30	113.10	114.45	114.45	3,328
2023-03-27	119.35	119.70	116.00	116.90	116.90	2,812
2023-03-24	118.25	118.30	115.70	117.00	117.00	3,430
2023-03-23	116.49	120.50	116.49	120.30	120.30	1,054
2023-03-22	120.60	120.60	117.80	118.35	118.35	1,426
2023-03-21	119.80	124.50	119.80	123.05	123.05	3,836
2023-03-20	117.30	118.65	112.00	118.65	118.65	3,515
2023-03-17	124.60	126.42	117.50	118.05	118.05	11,817
2023-03-16	126.00	126.00	121.50	124.10	124.10	2,102
2023-03-15	126.35	127.00	120.90	122.65	122.65	3,037
2023-03-14	116.90	128.10	116.90	127.85	127.85	31,704
2023-03-13	113.98	123.04	113.98	116.20	116.20	78,771
2023-03-10	122.45	129.10	110.20	110.65	110.65	6,619
2023-03-09	140.00	140.00	132.40	134.75	134.75	47,920
2023-03-08	139.55	142.65	138.40	142.65	142.65	32,430
2023-03-07	145.10	148.40	140.69	142.35	142.35	49,861
2023-03-06	146.20	146.20	141.99	145.70	145.70	9,869
2023-03-03	144.10	146.80	144.10	146.35	146.35	1,942
2023-03-02	137.80	143.00	137.10	141.40	141.40	14,086
2023-03-01	143.35	144.50	139.55	139.55	139.55	2,050
2023-02-28	141.10	144.10	139.00	144.10	144.10	4,059
2023-02-27	141.80	142.65	141.80	142.65	142.65	21,103
2023-02-24	148.50	148.50	140.00	140.20	140.20	127,069
2023-02-23	146.46	149.50	146.46	149.30	149.30	2,100
2023-02-22	145.50	145.50	142.50	143.35	143.35	26,250
2023-02-21	147.35	148.40	146.40	147.35	147.35	7,038
2023-02-20	150.15	152.40	147.00	147.05	147.05	3,572
2023-02-17	149.30	151.15	147.70	151.15	151.15	12,921
2023-02-16	148.30	152.00	147.40	152.00	152.00	11,321
2023-02-15	145.70	146.83	143.00	145.70	145.70	5,099
2023-02-14	147.05	149.20	145.00	146.85	146.85	14,177
2023-02-13	143.44	146.20	143.44	144.50	144.50	18,259
2023-02-10	147.15	149.00	142.99	143.75	143.75	80,568
2023-02-09	145.94	150.50	145.94	149.90	149.90	22,055
2023-02-08	142.40	145.70	142.40	143.65	143.65	11,316
2023-02-07	136.90	141.20	136.00	140.60	140.60	20,817
2023-02-06	131.85	137.60	130.68	136.80	136.80	7,874
2023-02-03	129.60	135.20	127.80	135.05	135.05	13,206
2023-02-02	130.00	133.10	130.00	132.80	132.80	142,566
2023-02-01	127.65	132.60	126.50	126.65	126.65	15,132
2023-01-31	127.85	129.70	124.40	125.50	125.50	7,457
2023-01-30	133.20	134.20	129.00	129.40	129.40	8,512
2023-01-27	133.60	134.65	132.10	134.65	134.65	1,108
2023-01-26	133.00	135.90	132.90	133.20	133.20	2,476
2023-01-25	136.20	136.20	130.30	132.10	132.10	25,079
2023-01-24	143.50	143.50	137.50	138.15	138.15	30,895
2023-01-23	144.30	152.10	132.00	144.00	144.00	14,327
2023-01-20	136.10	144.00	132.00	141.10	141.10	150,013
2023-01-19	148.10	152.00	144.00	147.65	147.65	54,906
2023-01-18	127.70	140.80	127.70	138.85	138.85	38,883
2023-01-17	139.45	139.80	124.90	127.45	127.45	11,668
2023-01-16	120.80	140.90	120.30	140.40	140.40	15,766
2023-01-13	116.40	118.40	113.40	116.70	116.70	51,504
2023-01-12	114.25	117.80	114.00	115.25	115.25	37,703
2023-01-11	111.20	114.40	111.20	113.80	113.80	1,123
2023-01-10	111.85	113.80	109.60	110.65	110.65	1,890

← NewerPage 16 of 22 · 1,262 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.