Hypoport SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	108.60	114.20	108.10	113.60	113.60	5,350
2023-01-06	104.70	107.50	98.700	106.85	106.85	6,082
2023-01-05	107.30	107.30	104.60	105.10	105.10	1,709
2023-01-04	104.09	107.81	104.09	106.45	106.45	2,335
2023-01-03	102.10	107.30	102.10	103.25	103.25	6,373
2022-12-30	97.675	100.00	97.400	98.450	98.450	3,065
2022-12-29	93.125	98.350	92.050	97.600	97.600	3,958
2022-12-28	95.350	95.350	93.675	93.675	93.675	2,680
2022-12-23	96.050	97.368	95.613	96.650	96.650	1,507
2022-12-22	96.600	97.095	94.339	95.275	95.275	2,581
2022-12-21	93.100	97.650	93.100	97.075	97.075	4,083
2022-12-20	92.600	93.450	89.901	92.850	92.850	3,946
2022-12-19	95.275	95.500	93.450	93.625	93.625	1,220
2022-12-16	98.500	98.500	94.250	95.125	95.125	3,154
2022-12-15	102.90	102.90	99.350	99.350	99.350	1,983
2022-12-14	105.80	105.80	102.20	104.10	104.10	949
2022-12-13	101.30	110.70	100.10	108.00	108.00	4,343
2022-12-12	101.10	102.10	100.30	101.70	101.70	3,839
2022-12-09	104.50	104.50	101.40	102.05	102.05	2,083
2022-12-08	104.80	105.00	102.40	104.30	104.30	4,915
2022-12-07	106.70	106.70	103.50	105.80	105.80	2,722
2022-12-06	110.75	112.60	106.80	106.95	106.95	9,697
2022-12-05	110.95	114.20	110.95	110.95	110.95	3,995
2022-12-02	112.10	114.30	112.10	112.60	112.60	4,321
2022-12-01	107.55	109.50	106.60	108.40	108.40	2,197
2022-11-30	104.10	104.30	101.90	103.45	103.45	2,222
2022-11-29	107.50	107.50	103.35	103.35	103.35	3,451
2022-11-28	108.40	111.40	107.80	108.80	108.80	1,190
2022-11-25	112.60	112.60	108.20	110.15	110.15	13,366
2022-11-24	111.35	116.10	111.20	115.45	115.45	1,502
2022-11-23	108.40	113.00	108.40	112.20	112.20	3,268
2022-11-22	105.50	110.10	104.60	108.30	108.30	1,343
2022-11-21	113.10	113.39	106.75	106.75	106.75	3,181
2022-11-18	112.60	115.20	108.90	114.45	114.45	4,488
2022-11-17	109.80	114.90	108.10	113.10	113.10	5,712
2022-11-16	111.65	115.20	108.60	109.30	109.30	14,389
2022-11-15	146.00	146.00	112.80	113.50	113.50	27,904
2022-11-14	140.30	145.90	124.70	144.90	144.90	11,990
2022-11-11	125.10	137.60	124.90	137.10	137.10	16,879
2022-11-10	110.75	123.30	109.10	122.05	122.05	14,675
2022-11-09	114.20	114.20	110.24	111.65	111.65	14,728
2022-11-08	108.90	122.26	106.80	114.85	114.85	10,397
2022-11-07	105.20	108.80	103.00	108.30	108.30	6,514
2022-11-04	102.85	107.60	102.30	106.15	106.15	7,928
2022-11-03	103.45	104.20	102.10	103.15	103.15	14,343
2022-11-02	105.80	106.60	103.20	105.30	105.30	14,134
2022-11-01	100.90	105.60	100.90	103.55	103.55	24,101
2022-10-31	99.500	99.500	97.500	99.325	99.325	11,719
2022-10-28	96.600	100.40	96.050	98.450	98.450	16,081
2022-10-27	98.600	98.600	96.550	97.025	97.025	5,590
2022-10-26	92.750	98.505	92.500	97.800	97.800	12,500
2022-10-25	90.450	94.200	88.748	93.575	93.575	7,456
2022-10-24	88.200	90.050	87.267	88.650	88.650	41,163
2022-10-21	84.700	87.320	82.400	87.075	87.075	32,660
2022-10-20	84.050	84.850	81.700	84.750	84.750	3,241
2022-10-19	85.650	85.650	83.650	84.800	84.800	4,070
2022-10-18	87.575	89.450	86.700	86.700	86.700	3,172
2022-10-17	84.500	86.659	81.550	86.400	86.400	2,744
2022-10-14	83.425	87.050	82.200	85.475	85.475	3,120
2022-10-13	80.350	83.400	77.350	83.025	83.025	19,891

← NewerPage 17 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.